Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2965 | 0.906841530589 | 32.6959 | 33.492 | 32.3912 | 0 | 0 | IX |
| 4 | -2.1027 | -5.99143470171 | 35.0951 | 35.4356 | 31.8353 | 0 | 0 | IX |
| 12 | -1.6005 | -4.62667194713 | 34.5929 | 36.3136 | 31.8353 | 0 | 0 | IX |
| 26 | 0.8135 | 2.52805409756 | 32.1789 | 36.3136 | 31.6094 | 0 | 0 | IX |
| 52 | 2.0585 | 6.65451171692 | 30.9339 | 36.3136 | 28.5922 | 0 | 0 | IX |
| 156 | 7.6801 | 30.3413755368 | 25.3123 | 36.3136 | 23.6929 | 0 | 0 | IX |
| 260 | 7.6801 | 30.3413755368 | 25.3123 | 36.3136 | 23.6929 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743010200 | 33.1291 | -0.18 | -0.53 | 33.4127 | 33.491999 | 33.1077 | 0 |
| 1742923800 | 33.3069 | -0.03 | -0.09 | 33.4299 | 33.4349 | 33.2468 | 0 |
| 1742837400 | 33.335299 | 0.64 | 1.94 | 32.8018 | 33.4015 | 32.7122 | 0 |
| 1742578200 | 32.7001 | -0.1 | -0.32 | 32.8479 | 32.8709 | 32.391199 | 0 |
| 1742491800 | 32.804 | 0.08 | 0.26 | 32.6959 | 33.119 | 32.6625 | 0 |
| 1742405400 | 32.7198 | 0.45 | 1.39 | 32.3537 | 32.7798 | 32.335 | 0 |
| 1742319000 | 32.27 | -0.28 | -0.86 | 32.765 | 32.768 | 32.232999 | 0 |
| 1742232600 | 32.5511 | 0.06 | 0.19 | 32.5551 | 32.722 | 32.4632 | 0 |
| 1741973400 | 32.4884 | 0.46 | 1.44 | 31.8761 | 32.573099 | 31.8353 | 0 |
| 1741887000 | 32.0262 | -0.23 | -0.71 | 32.222499 | 32.3444 | 31.9614 | 0 |
| 1741800600 | 32.2537 | 0.2 | 0.63 | 32.1691 | 32.566 | 31.9793 | 0 |
| 1741714200 | 32.0509 | -0.62 | -1.89 | 32.3816 | 32.518099 | 31.9353 | 0 |
| 1741627800 | 32.6683 | -0.07 | -0.22 | 33.335299 | 33.3615 | 32.5477 | 0 |
| 1741368600 | 32.741 | -0.9 | -2.66 | 33.238999 | 33.330399 | 32.6922 | 0 |
| 1741282200 | 33.6368 | 0.05 | 0.14 | 34.1918 | 34.2149 | 33.424599 | 0 |
| 1741195800 | 33.5902 | -0.17 | -0.51 | 33.7737 | 33.9814 | 33.5756 | 0 |
| 1741109400 | 33.7611 | -1.21 | -3.46 | 34.4776 | 34.4819 | 33.6071 | 0 |
| 1741023000 | 34.9721 | 0.02 | 0.05 | 35.3146 | 35.3232 | 34.9716 | 0 |
| 1740763800 | 34.9555 | -0.24 | -0.67 | 34.7629 | 35.0296 | 34.6851 | 0 |
| 1740677400 | 35.1912 | -0.02 | -0.06 | 35.0951 | 35.4356 | 35.0308 | 0 |
| 1740591000 | 35.2134 | 0.49 | 1.42 | 34.969 | 35.3428 | 34.9369 | 0 |
| 1740504600 | 34.7212 | -0.63 | -1.80 | 35.158 | 35.1771 | 34.6521 | 0 |
| 1740418200 | 35.356 | -0.45 | -1.27 | 35.2882 | 35.5303 | 35.1101 | 0 |
| 1740159000 | 35.8103 | -0.05 | -0.14 | 35.9496 | 36.0451 | 35.795 | 0 |
| 1740072600 | 35.8612 | -0.43 | -1.18 | 36.2939 | 36.3136 | 35.8356 | 0 |
| 1739986200 | 36.2903 | 0.16 | 0.44 | 36.2596 | 36.313 | 36.0656 | 0 |
| 1739899800 | 36.1327 | 0.14 | 0.38 | 36.0295 | 36.1388 | 35.957 | 0 |
| 1739813400 | 35.995 | 0.09 | 0.26 | 35.9663 | 36.045 | 35.9575 | 0 |
| 1739554200 | 35.9023 | -0.11 | -0.29 | 36.1388 | 36.1472 | 35.8632 | 0 |
| 1739467800 | 36.0075 | -0.02 | -0.06 | 35.9757 | 36.0357 | 35.8688 | 0 |
| 1739381400 | 36.0276 | -0.14 | -0.38 | 36.1503 | 36.2784 | 35.8481 | 0 |
| 1739295000 | 36.1656 | 0.15 | 0.42 | 36.1067 | 36.1963 | 36.0253 | 0 |
| 1739208600 | 36.0144 | 0.06 | 0.16 | 35.9012 | 36.1104 | 35.8425 | 0 |
| 1738949400 | 35.9586 | 0.13 | 0.36 | 35.9186 | 36.1583 | 35.8892 | 0 |
| 1738863000 | 35.8279 | 0.44 | 1.25 | 35.6494 | 35.8849 | 35.638 | 0 |
| 1738776600 | 35.3857 | -0.03 | -0.07 | 35.3228 | 35.3913 | 35.1831 | 0 |
| 1738690200 | 35.4121 | -0.15 | -0.42 | 35.4836 | 35.4836 | 35.23 | 0 |
| 1738603800 | 35.5621 | -0.43 | -1.18 | 35.9824 | 36.0194 | 35.1308 | 0 |
| 1738344600 | 35.9877 | 0.28 | 0.78 | 35.877 | 36.1252 | 35.8543 | 0 |
| 1738258200 | 35.7085 | -0.04 | -0.11 | 35.6329 | 35.8442 | 35.5573 | 0 |
| 1738171800 | 35.7494 | 0.13 | 0.38 | 35.8201 | 35.9296 | 35.6963 | 0 |
| 1738085400 | 35.6158 | 0.54 | 1.54 | 35.4652 | 35.7465 | 35.2947 | 0 |
| 1737999000 | 35.0752 | -0.88 | -2.44 | 35.8733 | 35.8768 | 34.9469 | 0 |
| 1737739800 | 35.9527 | 0.08 | 0.22 | 35.9635 | 36.0465 | 35.8723 | 0 |
| 1737653400 | 35.8748 | 0.04 | 0.10 | 35.8134 | 35.9349 | 35.7459 | 0 |
| 1737567000 | 35.8386 | 0.5 | 1.40 | 35.498 | 35.8523 | 35.3657 | 0 |
| 1737480600 | 35.3432 | 0.08 | 0.24 | 35.2708 | 35.4934 | 35.2666 | 0 |
| 1737394200 | 35.2595 | -0.31 | -0.87 | 35.4171 | 35.5044 | 35.2053 | 0 |
| 1737135000 | 35.5674 | 0.41 | 1.16 | 35.1356 | 35.6002 | 35.0499 | 0 |
| 1737048600 | 35.1591 | 0.05 | 0.13 | 35.1978 | 35.3607 | 35.1296 | 0 |
| 1736962200 | 35.1126 | 0.59 | 1.70 | 34.6167 | 35.2147 | 34.5024 | 0 |
| 1736875800 | 34.5252 | -0.11 | -0.31 | 34.7018 | 34.8988 | 34.5223 | 0 |
| 1736789400 | 34.6326 | -0.14 | -0.41 | 34.7112 | 34.7547 | 34.437 | 0 |
| 1736530200 | 34.7763 | -0.39 | -1.11 | 35.1838 | 35.4214 | 34.6672 | 0 |
| 1736443800 | 35.1682 | 0.03 | 0.09 | 35.1855 | 35.2004 | 35.109 | 0 |
| 1736357400 | 35.1349 | 0.03 | 0.09 | 35.0126 | 35.1349 | 34.8863 | 0 |
| 1736271000 | 35.1036 | -0.32 | -0.90 | 35.1211 | 35.4232 | 35.0268 | 0 |
| 1736184600 | 35.4215 | 0.35 | 0.99 | 35.1097 | 35.4353 | 34.8309 | 0 |
| 1735925400 | 35.0745 | -0.01 | -0.02 | 34.7787 | 35.079 | 34.7183 | 0 |
| 1735839000 | 35.083 | 0.24 | 0.69 | 34.5929 | 35.1109 | 34.5622 | 0 |
| 1735579800 | 34.8432 | -0 | -0.00 | 34.9491 | 35.13 | 34.5056 | 0 |
| 1735320600 | 34.8449 | 0.15 | 0.43 | 35.259 | 35.289 | 34.7991 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: 1-888-992-3836 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
