We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.76 | -2.0988677161 | 36.21 | 37.94 | 35.1801 | 745372 | 36.41571828 | CS |
| 4 | 3.79 | 11.9709412508 | 31.66 | 37.94 | 30.09 | 657374 | 33.84247939 | CS |
| 12 | 6.89 | 24.1246498599 | 28.56 | 37.94 | 26.23 | 629288 | 31.00664783 | CS |
| 26 | 11.76 | 49.6411988181 | 23.69 | 37.94 | 21.65 | 709131 | 27.74031209 | CS |
| 52 | 14.87 | 72.2546161322 | 20.58 | 37.94 | 20.02 | 842327 | 24.96174649 | CS |
| 156 | -2.69 | -7.05296276875 | 38.14 | 50.03 | 9.1418 | 1156560 | 22.99770986 | CS |
| 260 | -3.95 | -10.0253807107 | 39.4 | 50.03 | 9.1418 | 1230774 | 24.68595572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732059300 | 35.45 | 0.05 | 0.14 | 35.18 | 35.5626 | 34.6422 | 637354 |
| 1731972900 | 35.4 | -0.24 | -0.67 | 35.41 | 35.92 | 35.1801 | 550574 |
| 1731713700 | 35.64 | -0.25 | -0.70 | 35.99 | 36 | 35.365 | 713458 |
| 1731627300 | 35.89 | -0.68 | -1.86 | 36.33 | 36.52 | 35.65 | 552210 |
| 1731540900 | 36.57 | -0.93 | -2.48 | 37.44 | 37.81 | 36.48 | 719002 |
| 1731454500 | 37.5 | 0.99 | 2.71 | 36.21 | 37.94 | 36.11 | 1191617 |
| 1731368100 | 36.51 | 1.7 | 4.88 | 35.36 | 36.76 | 35.17 | 938737 |
| 1731108900 | 34.81 | 1.45 | 4.35 | 37.75 | 37.9 | 34.65 | 1309888 |
| 1731022500 | 33.36 | 0.47 | 1.43 | 32.939999 | 33.95 | 32.784999 | 1095185 |
| 1730936100 | 32.89 | 1.14 | 3.59 | 33 | 33.25 | 32.575 | 848393 |
| 1730849700 | 31.75 | 0.46 | 1.47 | 31.28 | 31.78 | 30.83 | 404961 |
| 1730763300 | 31.29 | 0.14 | 0.45 | 30.66 | 31.5696 | 30.09 | 651528 |
| 1730500500 | 31.15 | 0.13 | 0.42 | 30.77 | 31.34 | 30.7 | 507211 |
| 1730414100 | 31.02 | -0.51 | -1.62 | 31.47 | 31.755 | 30.9908 | 418674 |
| 1730327700 | 31.53 | 0.08 | 0.25 | 31.46 | 32.159999 | 31.4301 | 526271 |
| 1730241300 | 31.45 | -0.14 | -0.44 | 31.35 | 31.545 | 31.17 | 421234 |
| 1730154900 | 31.59 | 0.06 | 0.19 | 31.84 | 32.09 | 31.57 | 503376 |
| 1729895700 | 31.53 | -0.62 | -1.93 | 32.35 | 32.35 | 31.49 | 377030 |
| 1729809300 | 32.15 | 0.58 | 1.84 | 31.73 | 32.18 | 31.6 | 422395 |
| 1729722900 | 31.57 | -0.47 | -1.47 | 31.87 | 32.09 | 31.38 | 483240 |
| 1729636500 | 32.04 | 0.38 | 1.20 | 31.66 | 32.36 | 31.61 | 512504 |
| 1729550100 | 31.66 | 0.08 | 0.25 | 31.42 | 31.88 | 31.395 | 384880 |
| 1729290900 | 31.58 | 0.13 | 0.41 | 31.53 | 31.75 | 31.28 | 348990 |
| 1729204500 | 31.45 | -0.19 | -0.60 | 31.5 | 31.69 | 31.325 | 395098 |
| 1729118100 | 31.64 | 0.19 | 0.60 | 31.51 | 31.94 | 31.23 | 488230 |
| 1729031700 | 31.45 | 0.33 | 1.06 | 31.15 | 31.55 | 30.83 | 466576 |
| 1728945300 | 31.12 | 0.23 | 0.74 | 30.82 | 31.3 | 30.56 | 490799 |
| 1728686100 | 30.89 | 0.58 | 1.91 | 30.37 | 31.01 | 30.37 | 422884 |
| 1728599700 | 30.31 | -0.23 | -0.75 | 30.13 | 30.35 | 29.875 | 467079 |
| 1728513300 | 30.54 | 0.32 | 1.06 | 30.35 | 30.84 | 30.205 | 544557 |
| 1728426900 | 30.22 | 1.02 | 3.49 | 29.33 | 30.35 | 29.225 | 590109 |
| 1728340500 | 29.2 | -0.09 | -0.31 | 29.1 | 29.43 | 28.935 | 375980 |
| 1728081300 | 29.29 | 0.24 | 0.83 | 29.54 | 29.61 | 29.01 | 288196 |
| 1727994900 | 29.05 | -0.24 | -0.82 | 28.98 | 29.42 | 28.9 | 380697 |
| 1727908500 | 29.29 | -0.36 | -1.21 | 29.43 | 29.5 | 29.09 | 464627 |
| 1727822100 | 29.65 | -0.38 | -1.27 | 30 | 30.16 | 29.46 | 397301 |
| 1727735700 | 30.03 | 0.34 | 1.15 | 29.46 | 30.07 | 29.32 | 485348 |
| 1727476500 | 29.69 | 0.33 | 1.12 | 29.65 | 29.89 | 29.41 | 451960 |
| 1727390100 | 29.36 | -0.23 | -0.78 | 30.11 | 30.11 | 29.35 | 419462 |
| 1727303700 | 29.59 | -0.44 | -1.47 | 29.92 | 30.07 | 29.54 | 579613 |
| 1727217300 | 30.03 | 0.24 | 0.81 | 29.81 | 30.08 | 29.7696 | 496173 |
| 1727130900 | 29.79 | -0.56 | -1.85 | 30.57 | 30.57 | 29.735 | 508329 |
| 1726871700 | 30.35 | -0.23 | -0.75 | 30.56 | 30.8 | 30.28 | 2996385 |
| 1726785300 | 30.58 | 0.58 | 1.93 | 30.73 | 30.99 | 30.41 | 939175 |
| 1726698900 | 30 | 0.28 | 0.94 | 29.78 | 30.7108 | 29.705 | 775769 |
| 1726612500 | 29.72 | 0.73 | 2.52 | 29.31 | 29.89 | 29.25 | 773337 |
| 1726526100 | 28.99 | -0.13 | -0.45 | 29.1 | 29.18 | 28.61 | 535128 |
| 1726266900 | 29.12 | 0.7 | 2.46 | 28.63 | 29.27 | 28.63 | 550704 |
| 1726180500 | 28.42 | 1.08 | 3.95 | 27.44 | 28.625 | 27.385 | 671230 |
| 1726094100 | 27.34 | 0.86 | 3.25 | 26.39 | 27.44 | 26.23 | 731261 |
| 1726007700 | 26.48 | -0.72 | -2.65 | 27.19 | 27.265 | 26.36 | 763088 |
| 1725921300 | 27.2 | -0.03 | -0.11 | 27.31 | 27.635 | 26.86 | 634559 |
| 1725662100 | 27.23 | -1.04 | -3.68 | 28.22 | 28.43 | 27.16 | 595186 |
| 1725575700 | 28.27 | 0.19 | 0.68 | 28.07 | 28.62 | 27.97 | 661377 |
| 1725489300 | 28.08 | 0.18 | 0.65 | 27.83 | 28.24 | 27.65 | 775883 |
| 1725402900 | 27.9 | -1.08 | -3.73 | 28.42 | 29.09 | 27.85 | 679953 |
| 1725057300 | 28.98 | -0.02 | -0.07 | 29 | 29.4025 | 28.47 | 718952 |
| 1724970900 | 29 | 0.73 | 2.58 | 28.48 | 29.26 | 28.48 | 796693 |
| 1724884500 | 28.27 | -0.36 | -1.26 | 28.58 | 28.74 | 28.16 | 504976 |
| 1724798100 | 28.63 | -0.02 | -0.07 | 28.56 | 28.78 | 28.255 | 429945 |
| 1724711700 | 28.65 | -0.07 | -0.24 | 28.84 | 28.8869 | 28.54 | 450463 |
| 1724452500 | 28.72 | 0.7 | 2.50 | 28.33 | 29.04 | 28.24 | 532292 |
| 1724366100 | 28.02 | -0.48 | -1.68 | 28.5 | 28.68 | 27.95 | 357853 |
| 1724279700 | 28.5 | 0.34 | 1.21 | 28.32 | 28.65 | 27.99 | 1017076 |
| 1724193300 | 28.16 | -0.05 | -0.18 | 28.25 | 28.43 | 28.08 | 589819 |
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
