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 | -1.63 | -4.78005865103 | 34.1 | 34.4 | 32.47 | 732 | 33.50972663 | CS |
| 4 | -0.18 | -0.551301684533 | 32.65 | 37.5 | 32.47 | 2042 | 35.29362739 | CS |
| 12 | 0.47 | 1.46875 | 32 | 38 | 30.6 | 2892 | 35.21509293 | CS |
| 26 | 3.4 | 11.6959064327 | 29.07 | 38 | 27.1 | 2140 | 33.38816179 | CS |
| 52 | 6.47 | 24.8846153846 | 26 | 38 | 24.4 | 2044 | 30.79724426 | CS |
| 156 | -8.32 | -20.3971561657 | 40.79 | 42.94 | 22.8527 | 2960 | 29.89360176 | CS |
| 260 | -32.81 | -50.2604166667 | 65.28 | 81.71 | 22.8527 | 4323 | 44.94657285 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 33.284999 | 0 | 0.00 | 32.56 | 33.284999 | 32.56 | 572 |
| 1732059300 | 33.284999 | 0.28 | 0.86 | 33.195 | 33.9 | 32.54 | 993 |
| 1731972900 | 33 | -1.1 | -3.23 | 33.94 | 33.94 | 33 | 719 |
| 1731713700 | 34.1 | 0.1 | 0.29 | 33.5 | 34.1 | 33.5 | 467 |
| 1731627300 | 34 | -0.5 | -1.45 | 34.1 | 34.4 | 33.509999 | 904 |
| 1731540900 | 34.5 | -0.3 | -0.86 | 34.5 | 34.5 | 34.5 | 294 |
| 1731454500 | 34.8 | -0.2 | -0.57 | 34.86 | 35 | 34.8 | 402 |
| 1731368100 | 35 | 0.03 | 0.08 | 34.98 | 35.1113 | 34.98 | 979 |
| 1731108900 | 34.9709 | 0.67 | 1.96 | 34.42 | 34.9709 | 34.42 | 675 |
| 1731022500 | 34.3 | -0.97 | -2.75 | 34.8 | 34.8 | 34.0202 | 2582 |
| 1730936100 | 35.27 | 0.36 | 1.03 | 35.5 | 35.55 | 35.27 | 2051 |
| 1730849700 | 34.91 | -0.39 | -1.10 | 35.3 | 35.31 | 34.75 | 2608 |
| 1730763300 | 35.3 | -1.07 | -2.93 | 35.86 | 36.8234 | 35.3 | 3897 |
| 1730500500 | 36.365 | 0.02 | 0.06 | 35.98 | 37.5 | 34.035 | 3729 |
| 1730414100 | 36.345 | -0.41 | -1.10 | 36.345 | 36.345 | 35.94 | 561 |
| 1730327700 | 36.75 | 1.05 | 2.94 | 35.7 | 37.03 | 34.58 | 4373 |
| 1730241300 | 35.7 | -0.26 | -0.72 | 35 | 36.41 | 34.43 | 5814 |
| 1730154900 | 35.96 | 2.13 | 6.30 | 33.95 | 36.13 | 33.8 | 5071 |
| 1729895700 | 33.83 | -0.08 | -0.24 | 33.35 | 35.0529 | 33.35 | 2886 |
| 1729809300 | 33.91 | 0.66 | 1.98 | 34 | 34 | 33.91 | 979 |
| 1729722900 | 33.25 | -1.53 | -4.40 | 34.26 | 34.26 | 33.25 | 1235 |
| 1729636500 | 34.78 | -0.07 | -0.20 | 34.9 | 34.91 | 34.78 | 1206 |
| 1729550100 | 34.85 | -0.65 | -1.83 | 35 | 35.97 | 34.85 | 2500 |
| 1729290900 | 35.5 | 0 | 0.00 | 35.5 | 35.91 | 35.5 | 644 |
| 1729204500 | 35.5 | 0 | 0.00 | 35.15 | 35.5 | 35.15 | 241 |
| 1729118100 | 35.5 | 0.5 | 1.43 | 35 | 35.5896 | 35 | 2011 |
| 1729031700 | 35 | -0.63 | -1.75 | 35.88 | 36.1367 | 35 | 3105 |
| 1728945300 | 35.625 | -0.16 | -0.43 | 35.625 | 35.625 | 35.625 | 452 |
| 1728686100 | 35.78 | -0.41 | -1.13 | 36.2 | 36.2 | 34.4 | 2402 |
| 1728599700 | 36.19 | 0.2 | 0.56 | 35.48 | 36.2 | 35 | 3990 |
| 1728513300 | 35.99 | 0.26 | 0.73 | 36 | 36.04 | 35.99 | 1105 |
| 1728426900 | 35.73 | -0.37 | -1.02 | 35.35 | 35.73 | 35.35 | 744 |
| 1728340500 | 36.1 | -0.1 | -0.28 | 36.48 | 36.5 | 36.09 | 342 |
| 1728081300 | 36.2 | 0.26 | 0.72 | 35.51 | 36.2 | 35.51 | 470 |
| 1727994900 | 35.94 | -0.4 | -1.10 | 35.3835 | 35.94 | 35.3835 | 899 |
| 1727908500 | 36.34 | 0.55 | 1.54 | 35.8099 | 36.34 | 35.5 | 2861 |
| 1727822100 | 35.79 | 0.83 | 2.37 | 35.2 | 35.81 | 35.19 | 1649 |
| 1727735520 | 34.96 | -0.84 | -2.35 | 34.65 | 35.9999 | 34.65 | 3333 |
| 1727476500 | 35.8 | -0.18 | -0.50 | 36 | 36 | 35.43 | 13123 |
| 1727390100 | 35.98 | 0.98 | 2.80 | 35.5 | 35.98 | 34.5 | 4990 |
| 1727303700 | 35 | -1.5 | -4.11 | 36.44 | 36.49 | 35 | 1427 |
| 1727217300 | 36.5 | -0.16 | -0.44 | 36.5 | 36.5 | 35.725 | 21201 |
| 1727130900 | 36.66 | -1.34 | -3.53 | 37.5 | 37.5 | 35.84 | 6288 |
| 1726871700 | 38 | 3.46 | 10.02 | 34.54 | 38 | 33.479999 | 15705 |
| 1726785300 | 34.54 | 0.83 | 2.46 | 33.1 | 34.54 | 31.77 | 2307 |
| 1726698900 | 33.71 | 1.68 | 5.25 | 32.88 | 34.215 | 32.159999 | 10278 |
| 1726612500 | 32.03 | -0.03 | -0.09 | 31.44 | 32.99 | 31.44 | 1342 |
| 1726526100 | 32.06 | 0 | 0.00 | 32.9 | 32.9 | 32.06 | 713 |
| 1726266900 | 32.06 | -0.64 | -1.96 | 32.049999 | 32.06 | 32.049999 | 813 |
| 1726180500 | 32.7 | -0.66 | -1.98 | 32.04 | 32.7 | 31.67 | 1800 |
| 1726094100 | 33.36 | 2.05 | 6.55 | 31.54 | 33.36 | 31.54 | 862 |
| 1726007700 | 31.31 | 0.11 | 0.35 | 31.33 | 31.33 | 31.31 | 695 |
| 1725921300 | 31.2 | -2.03 | -6.11 | 33.21 | 33.21 | 30.85 | 1451 |
| 1725662100 | 33.229999 | 1.94 | 6.20 | 31.2 | 33.229999 | 31.2 | 3697 |
| 1725575700 | 31.29 | 0.53 | 1.72 | 30.76 | 32 | 30.6 | 4007 |
| 1725489300 | 30.76 | -0.53 | -1.69 | 32 | 33.39 | 30.62 | 5437 |
| 1725402900 | 31.29 | 0.04 | 0.13 | 31.29 | 31.29 | 31.25 | 444 |
| 1725057300 | 31.25 | -0.54 | -1.70 | 31.73 | 31.73 | 31.25 | 269 |
| 1724970900 | 31.79 | -0.01 | -0.03 | 32 | 32 | 30.6001 | 3168 |
| 1724884500 | 31.8 | 0 | 0.00 | 32 | 32 | 31.8 | 69 |
| 1724798100 | 31.8 | 0 | 0.00 | 31.4 | 31.8 | 31.4 | 1584 |
| 1724711700 | 31.8 | 0 | 0.00 | 32.21 | 32.21 | 31.8 | 43 |
| 1724452500 | 31.8 | 0.5 | 1.60 | 31.5 | 31.8 | 31.43 | 3532 |
| 1724366100 | 31.3 | -0.11 | -0.33 | 31.15 | 31.3433 | 31.15 | 700 |
| 1724279700 | 31.405 | 0 | 0.00 | 31.3 | 31.405 | 31.3 | 115 |
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
