We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.36180748994 | 32.31 | 33.1 | 31.37 | 2780309 | 32.08844475 | CS |
| 4 | 2.01 | 6.53871177619 | 30.74 | 33.33 | 30.38 | 2821362 | 32.02719934 | CS |
| 12 | 4.92 | 17.6787639238 | 27.83 | 33.33 | 27.61 | 2813804 | 30.44849046 | CS |
| 26 | 10.31 | 45.944741533 | 22.44 | 33.33 | 22.32 | 2826901 | 27.54482375 | CS |
| 52 | 0.36 | 1.11145415252 | 32.39 | 33.33 | 20.68 | 3569388 | 24.96179602 | CS |
| 156 | 8.24 | 33.6189310486 | 24.51 | 33.43 | 18.7107 | 3321190 | 24.33059944 | CS |
| 260 | 14.15 | 76.0752688172 | 18.6 | 33.43 | 14.55 | 4247779 | 23.92080419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 32.78 | 0.29 | 0.89 | 32.52 | 32.85 | 32.314999 | 2410600 |
| 1739489700 | 32.49 | 0.59 | 1.85 | 32 | 32.52 | 31.715 | 3522043 |
| 1739403300 | 31.9 | 0.05 | 0.16 | 31.53 | 31.95 | 31.36 | 2339930 |
| 1739316900 | 31.85 | -0.13 | -0.41 | 31.87 | 32.189999 | 31.76 | 2025413 |
| 1739230500 | 31.98 | -0.06 | -0.19 | 32.189999 | 32.32 | 31.91 | 3393382 |
| 1738971300 | 32.04 | -0.16 | -0.50 | 32.25 | 32.525 | 31.95 | 2731831 |
| 1738884900 | 32.2 | -0.43 | -1.32 | 32.67 | 32.67 | 32.165 | 2208341 |
| 1738798500 | 32.63 | 0.25 | 0.77 | 32.33 | 32.67 | 32.255 | 2276700 |
| 1738712100 | 32.38 | 0.43 | 1.35 | 31.97 | 32.455 | 31.97 | 2124560 |
| 1738625700 | 31.95 | -0.2 | -0.62 | 31.56 | 32.14 | 31.51 | 2862119 |
| 1738366500 | 32.15 | 0.02 | 0.06 | 32.45 | 32.534999 | 31.96 | 3060039 |
| 1738280100 | 32.13 | -0.27 | -0.83 | 32.42 | 32.689999 | 31.91 | 4987819 |
| 1738193700 | 32.4 | -0.28 | -0.86 | 32.68 | 32.68 | 32.02 | 3605814 |
| 1738107300 | 32.68 | 0.68 | 2.13 | 31.995 | 33.33 | 31.88 | 3976105 |
| 1738020900 | 32 | 0.52 | 1.65 | 31.1 | 32.33 | 31.1 | 2921654 |
| 1737761700 | 31.48 | 0.29 | 0.93 | 31.19 | 31.61 | 31.14 | 2643256 |
| 1737675300 | 31.19 | 0 | 0.00 | 31.19 | 31.19 | 31.19 | 0 |
| 1737588900 | 31.19 | 0.08 | 0.26 | 31.01 | 31.25 | 31.005 | 2372952 |
| 1737502500 | 31.11 | 0.52 | 1.70 | 30.71 | 31.125 | 30.67 | 2656052 |
| 1737156900 | 30.59 | 0.17 | 0.56 | 30.74 | 30.74 | 30.38 | 1431958 |
| 1737070500 | 30.42 | 0.02 | 0.07 | 30.44 | 30.6775 | 30.365 | 1576510 |
| 1736984100 | 30.4 | 0.31 | 1.03 | 30.545 | 30.56 | 30.24 | 2174442 |
| 1736897700 | 30.09 | 0.48 | 1.62 | 29.73 | 30.1 | 29.62 | 2719358 |
| 1736811300 | 29.61 | 0.2 | 0.68 | 29.28 | 29.72 | 29.011 | 1849056 |
| 1736552100 | 29.41 | -0.33 | -1.11 | 29.41 | 29.77 | 29.38 | 1989444 |
| 1736379300 | 29.74 | 0.16 | 0.54 | 29.39 | 29.845 | 29.29 | 2146147 |
| 1736292900 | 29.58 | -0.49 | -1.63 | 30.09 | 30.21 | 29.35 | 4653386 |
| 1736206500 | 30.07 | 0.07 | 0.23 | 30.09 | 30.315 | 29.975 | 3761559 |
| 1735947300 | 30 | 0.44 | 1.49 | 29.61 | 30.01 | 29.61 | 2036772 |
| 1735860900 | 29.56 | -0.48 | -1.60 | 30.35 | 30.35 | 29.4 | 3291365 |
| 1735688100 | 30.04 | -0.21 | -0.69 | 30.3 | 30.32 | 29.82 | 2274638 |
| 1735601700 | 30.25 | -0.27 | -0.88 | 30.17 | 30.55 | 30.01 | 2823160 |
| 1735342500 | 30.52 | -0.23 | -0.75 | 30.73 | 30.86 | 30.245 | 1989544 |
| 1735256100 | 30.75 | -0.01 | -0.03 | 30.72 | 30.9 | 30.57 | 1939188 |
| 1735077840 | 30.76 | 0.35 | 1.15 | 30.51 | 30.8 | 30.32 | 1290355 |
| 1734996900 | 30.41 | 0.16 | 0.53 | 30.25 | 30.63 | 30.03 | 2237409 |
| 1734737700 | 30.25 | 0.46 | 1.54 | 29.65 | 30.5575 | 29.555 | 10038109 |
| 1734651300 | 29.79 | 0.45 | 1.53 | 29.83 | 30.21 | 29.75 | 2959719 |
| 1734564900 | 29.34 | -1.46 | -4.74 | 30.75 | 30.87 | 29.32 | 4245259 |
| 1734478500 | 30.8 | 0.35 | 1.15 | 30.63 | 30.99 | 30.4 | 3063762 |
| 1734392100 | 30.45 | 0.68 | 2.28 | 29.622 | 30.808 | 29.622 | 3728095 |
| 1734132900 | 29.77 | -0.68 | -2.23 | 30.4 | 30.705 | 29.7 | 3832576 |
| 1734046500 | 30.45 | 0.41 | 1.36 | 29.84 | 30.525 | 29.8 | 4054361 |
| 1733960100 | 30.04 | 1.49 | 5.22 | 29.81 | 30.2 | 29.12 | 4446391 |
| 1733873700 | 28.55 | -0.32 | -1.11 | 28.79 | 29.16 | 28.48 | 2739369 |
| 1733787300 | 28.87 | -0.19 | -0.65 | 29 | 29.49 | 28.84 | 2142735 |
| 1733528100 | 29.06 | 0.33 | 1.15 | 28.99 | 29.13 | 28.75 | 2087214 |
| 1733441700 | 28.73 | 0.05 | 0.17 | 28.62 | 28.89 | 28.58 | 1937314 |
| 1733355300 | 28.68 | -0.05 | -0.17 | 28.9 | 29.1 | 28.51 | 1702897 |
| 1733268900 | 28.73 | 0.36 | 1.27 | 28.18 | 28.77 | 28.17 | 3293133 |
| 1733182500 | 28.37 | 0.71 | 2.57 | 27.65 | 28.43 | 27.57 | 2347527 |
| 1732917840 | 27.66 | -0.34 | -1.21 | 28.2 | 28.29 | 27.635 | 1575422 |
| 1732750500 | 28 | -0.37 | -1.30 | 28.42 | 28.45 | 27.925 | 1387869 |
| 1732664100 | 28.37 | -0.15 | -0.53 | 28.5 | 28.585 | 28.145 | 2404673 |
| 1732577700 | 28.52 | 0.53 | 1.89 | 28.23 | 28.64 | 28.23 | 3095049 |
| 1732318500 | 27.99 | 0.35 | 1.27 | 27.64 | 28.17 | 27.61 | 2543226 |
| 1732232100 | 27.64 | 0.75 | 2.79 | 27 | 27.67 | 26.91 | 2418410 |
| 1732145700 | 26.89 | 0.22 | 0.82 | 26.6 | 26.925 | 26.5404 | 2116436 |
| 1732059300 | 26.67 | 0.29 | 1.10 | 26.07 | 27.02 | 26.07 | 3200928 |
| 1731972900 | 26.38 | -0.68 | -2.51 | 27.03 | 27.08 | 26.135 | 3295606 |
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
