Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0684 | 0.194539249147 | 35.16 | 35.31 | 35.16 | 2221 | 35.24010523 | SP |
| 4 | -0.3916 | -1.09938236946 | 35.62 | 35.62 | 35.1099 | 4672 | 35.37934128 | SP |
| 12 | -0.9616 | -2.65708759326 | 36.19 | 36.69 | 35.1099 | 2461 | 35.69739732 | SP |
| 26 | 0.2384 | 0.681337525007 | 34.99 | 36.69 | 34.63 | 3646 | 35.57691402 | SP |
| 52 | 0.0084 | 0.0238500851789 | 35.22 | 36.69 | 34.37 | 6360 | 35.2725928 | SP |
| 156 | 0.0084 | 0.0238500851789 | 35.22 | 36.69 | 34.37 | 6360 | 35.2725928 | SP |
| 260 | 0.0084 | 0.0238500851789 | 35.22 | 36.69 | 34.37 | 6360 | 35.2725928 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 35.2284 | 0.02 | 0.05 | 35.26 | 35.26 | 35.2284 | 51 |
| 1732232100 | 35.21 | -0.03 | -0.08 | 35.27 | 35.3 | 35.2098 | 2378 |
| 1732145700 | 35.2369 | -0.04 | -0.12 | 35.2208 | 35.25 | 35.2208 | 6230 |
| 1732059300 | 35.28 | 0.05 | 0.16 | 35.31 | 35.31 | 35.28 | 2415 |
| 1731972900 | 35.225 | 0.04 | 0.11 | 35.225 | 35.225 | 35.225 | 0 |
| 1731713700 | 35.1848 | 0.01 | 0.02 | 35.16 | 35.1848 | 35.16 | 93 |
| 1731627300 | 35.1779 | -0 | -0.01 | 35.3 | 35.31 | 35.1779 | 1201 |
| 1731540900 | 35.18 | -0.03 | -0.09 | 35.18 | 35.18 | 35.18 | 0 |
| 1731454500 | 35.2111 | -0.22 | -0.62 | 35.26 | 35.26 | 35.2111 | 24 |
| 1731368100 | 35.43 | -0.08 | -0.23 | 35.43 | 35.43 | 35.43 | 2719 |
| 1731108900 | 35.51 | 0.11 | 0.30 | 35.45 | 35.51 | 35.45 | 254 |
| 1731022500 | 35.4028 | 0.25 | 0.71 | 35.3 | 35.41 | 35.3 | 27708 |
| 1730936100 | 35.1539 | -0.26 | -0.74 | 35.1 | 35.18 | 35.1 | 3653 |
| 1730849700 | 35.415 | 0.09 | 0.25 | 35.31 | 35.415 | 35.28 | 42328 |
| 1730763300 | 35.325 | 0.17 | 0.47 | 35.3 | 35.325 | 35.3 | 537 |
| 1730500500 | 35.16 | -0.28 | -0.79 | 35.35 | 35.35 | 35.16 | 1 |
| 1730414100 | 35.4409 | -0.02 | -0.05 | 35.41 | 35.4505 | 35.41 | 2650 |
| 1730327700 | 35.46 | -0.03 | -0.07 | 35.46 | 35.46 | 35.46 | 22 |
| 1730241300 | 35.485 | -0.01 | -0.03 | 35.485 | 35.485 | 35.485 | 0 |
| 1730154900 | 35.4953 | 0 | 0.00 | 35.51 | 35.52 | 35.44 | 1251 |
| 1729895700 | 35.495 | -0.08 | -0.21 | 35.62 | 35.62 | 35.495 | 20 |
| 1729809300 | 35.57 | 0.1 | 0.28 | 35.61 | 35.61 | 35.57 | 1097 |
| 1729722900 | 35.47 | -0.13 | -0.37 | 35.46 | 35.48 | 35.46 | 945 |
| 1729636500 | 35.6 | -0.01 | -0.02 | 35.54 | 35.6 | 35.54 | 1187 |
| 1729550100 | 35.6058 | -0.22 | -0.62 | 35.6 | 35.6058 | 35.6 | 307 |
| 1729290900 | 35.8268 | 0.03 | 0.08 | 35.8268 | 35.8268 | 35.8268 | 1 |
| 1729204500 | 35.7987 | -0.17 | -0.48 | 35.7987 | 35.7987 | 35.7987 | 0 |
| 1729118100 | 35.97 | 0.07 | 0.19 | 35.98 | 35.99 | 35.97 | 3254 |
| 1729031700 | 35.9012 | 0.13 | 0.35 | 35.91 | 35.91 | 35.9012 | 1349 |
| 1728945300 | 35.775 | -0.03 | -0.08 | 35.73 | 35.775 | 35.73 | 449 |
| 1728686100 | 35.8045 | 0.05 | 0.15 | 35.8045 | 35.8045 | 35.8045 | 0 |
| 1728599700 | 35.75 | -0.06 | -0.17 | 35.7 | 35.75 | 35.7 | 1414 |
| 1728513300 | 35.81 | -0.06 | -0.17 | 35.85 | 35.85 | 35.8072 | 1446 |
| 1728426900 | 35.8719 | 0.06 | 0.17 | 35.78 | 35.8719 | 35.78 | 1 |
| 1728340500 | 35.81 | -0.15 | -0.42 | 35.84 | 35.84 | 35.81 | 9 |
| 1728081300 | 35.96 | -0.23 | -0.64 | 36.005 | 36.03 | 35.95 | 2356 |
| 1727994900 | 36.19 | -0.15 | -0.40 | 36.26 | 36.26 | 36.1601 | 215 |
| 1727908500 | 36.335 | -0.07 | -0.18 | 36.35 | 36.35 | 36.335 | 1609 |
| 1727822100 | 36.4 | -0.03 | -0.07 | 36.4 | 36.4 | 36.4 | 0 |
| 1727735700 | 36.425 | -0.12 | -0.31 | 36.49 | 36.49 | 36.425 | 155 |
| 1727476500 | 36.54 | 0.12 | 0.33 | 36.5 | 36.61 | 36.5 | 2170 |
| 1727390100 | 36.42 | 0.01 | 0.03 | 36.43 | 36.44 | 36.42 | 5000 |
| 1727303700 | 36.41 | -0.16 | -0.44 | 36.51 | 36.51 | 36.41 | 83 |
| 1727217300 | 36.57 | 0.01 | 0.03 | 36.55 | 36.65 | 36.53 | 1485 |
| 1727130900 | 36.56 | 0.01 | 0.03 | 36.54 | 36.63 | 36.54 | 6802 |
| 1726871700 | 36.55 | 0.01 | 0.03 | 36.54 | 36.55 | 36.54 | 594 |
| 1726785300 | 36.54 | 0.03 | 0.08 | 36.48 | 36.54 | 36.48 | 193 |
| 1726698900 | 36.51 | -0.16 | -0.44 | 36.6 | 36.69 | 36.51 | 860 |
| 1726612500 | 36.67 | -0.01 | -0.03 | 36.64 | 36.68 | 36.64 | 3284 |
| 1726526100 | 36.68 | 0.1 | 0.27 | 36.6 | 36.68 | 36.6 | 1222 |
| 1726266900 | 36.58 | 0.09 | 0.23 | 36.59 | 36.59 | 36.58 | 856 |
| 1726180500 | 36.495 | -0.03 | -0.08 | 36.495 | 36.495 | 36.495 | 2 |
| 1726094100 | 36.525 | 0 | 0.00 | 36.525 | 36.525 | 36.525 | 0 |
| 1726007700 | 36.525 | 0.08 | 0.22 | 36.44 | 36.525 | 36.44 | 157 |
| 1725921300 | 36.445 | 0.06 | 0.16 | 36.37 | 36.45 | 36.37 | 929 |
| 1725662100 | 36.385 | 0.03 | 0.10 | 36.3043 | 36.5145 | 36.3043 | 2267 |
| 1725575700 | 36.35 | 0.07 | 0.19 | 36.32 | 36.35 | 36.28 | 2659 |
| 1725489300 | 36.2819 | 0.19 | 0.52 | 36.13 | 36.2819 | 36.13 | 3121 |
| 1725402900 | 36.095 | 0 | 0.01 | 36.05 | 36.095 | 36.05 | 1702 |
| 1725057300 | 36.0926 | -0.07 | -0.19 | 36.19 | 36.19 | 36.0926 | 2851 |
| 1724970900 | 36.16 | -0.05 | -0.14 | 36.16 | 36.16 | 36.16 | 65 |
| 1724884500 | 36.21 | -0.04 | -0.10 | 36.228 | 36.228 | 36.21 | 191 |
| 1724798100 | 36.245 | -0.02 | -0.05 | 36.2099 | 36.245 | 36.2099 | 1988 |
| 1724711700 | 36.2649 | -0.01 | -0.03 | 36.27 | 36.27 | 36.2649 | 1082 |
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
