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 | -0.43 | -1.1552928533 | 37.22 | 37.81 | 36.61 | 5936 | 37.23682366 | SP |
| 4 | -2.16 | -5.54557124519 | 38.95 | 39.01 | 36.61 | 8450 | 37.68161551 | SP |
| 12 | 2.19 | 6.32947976879 | 34.6 | 39.53 | 33.99 | 5979 | 37.62141681 | SP |
| 26 | 6.9 | 23.0846436935 | 29.89 | 39.53 | 29.09 | 3518 | 36.20497623 | SP |
| 52 | 8.09 | 28.1881533101 | 28.7 | 39.53 | 28.11 | 3220 | 33.59361432 | SP |
| 156 | 11.73 | 46.8076616121 | 25.06 | 39.53 | 23.39 | 3149 | 31.00669416 | SP |
| 260 | 11.73 | 46.8076616121 | 25.06 | 39.53 | 23.39 | 3149 | 31.00669416 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 36.79 | -0.08 | -0.22 | 36.75 | 36.8099 | 36.61 | 2761 |
| 1736292900 | 36.87 | -0.68 | -1.81 | 37.6999 | 37.7 | 36.7946 | 6077 |
| 1736206500 | 37.55 | 0.01 | 0.03 | 37.78 | 37.81 | 37.5105 | 11670 |
| 1735947300 | 37.54 | 0.63 | 1.71 | 37.28 | 37.54 | 37.228 | 4541 |
| 1735860900 | 36.91 | -0.03 | -0.07 | 37.15 | 37.15 | 36.803 | 2576 |
| 1735688100 | 36.9375 | 0.01 | 0.02 | 37.1301 | 37.1301 | 36.83 | 3291 |
| 1735601700 | 36.93 | -0.57 | -1.52 | 36.94 | 37.18 | 36.74 | 24753 |
| 1735342500 | 37.5 | -0.46 | -1.22 | 37.4643 | 37.56 | 37.4 | 2296 |
| 1735256100 | 37.9625 | 0.11 | 0.29 | 38 | 38 | 37.7455 | 8880 |
| 1735077840 | 37.8518 | 0.47 | 1.26 | 37.5 | 37.8518 | 37.486 | 2704 |
| 1734996900 | 37.3802 | -0.07 | -0.19 | 37.43 | 37.44 | 36.98 | 4553 |
| 1734737700 | 37.4514 | 0.34 | 0.91 | 37.1038 | 37.6952 | 37.07 | 4619 |
| 1734651300 | 37.1138 | 0.01 | 0.04 | 37.38 | 37.38 | 37.105 | 10596 |
| 1734564900 | 37.1 | -1.62 | -4.17 | 38.72 | 38.77 | 37.1 | 12990 |
| 1734478500 | 38.7156 | -0.18 | -0.46 | 38.78 | 38.9 | 38.65 | 12339 |
| 1734392100 | 38.8936 | 0.38 | 0.98 | 38.66 | 39.01 | 38.65 | 17621 |
| 1734132900 | 38.5155 | -0.15 | -0.38 | 38.66 | 38.665 | 38.475 | 5216 |
| 1734046500 | 38.6623 | -0.23 | -0.59 | 38.94 | 38.94 | 38.6623 | 6175 |
| 1733960100 | 38.89 | 0.47 | 1.22 | 38.63 | 38.96 | 38.63 | 12721 |
| 1733873700 | 38.42 | -0.12 | -0.32 | 38.4528 | 38.69 | 38.42 | 5864 |
| 1733787300 | 38.5449 | -0.6 | -1.52 | 39.26 | 39.3395 | 38.5449 | 8374 |
| 1733528100 | 39.14 | 0.36 | 0.93 | 38.96 | 39.14 | 38.935 | 6782 |
| 1733441700 | 38.7784 | -0.19 | -0.48 | 39.24 | 39.24 | 38.7784 | 3805 |
| 1733355300 | 38.9644 | 0.12 | 0.31 | 38.94 | 39.005 | 38.7245 | 7153 |
| 1733268900 | 38.8428 | -0.04 | -0.10 | 38.8 | 38.88 | 38.74 | 5843 |
| 1733182500 | 38.88 | -0.19 | -0.49 | 39.25 | 39.25 | 38.81 | 7017 |
| 1732917840 | 39.07 | 0.1 | 0.25 | 39 | 39.07 | 38.94 | 9648 |
| 1732750500 | 38.9717 | 0.3 | 0.78 | 39.1 | 39.1 | 38.855 | 6983 |
| 1732664100 | 38.67 | -0.3 | -0.76 | 38.66 | 38.75 | 38.66 | 8680 |
| 1732577700 | 38.9676 | 0.6 | 1.57 | 38.94 | 39.02 | 38.709 | 7747 |
| 1732318500 | 38.3642 | 0.66 | 1.76 | 37.935 | 38.52 | 37.935 | 3805 |
| 1732232100 | 37.7007 | 0.07 | 0.19 | 38.01 | 38.0276 | 37.7007 | 3875 |
| 1732145700 | 37.63 | 0.06 | 0.16 | 37.63 | 37.63 | 37.361 | 2213 |
| 1732059300 | 37.57 | 0.39 | 1.05 | 36.96 | 37.57 | 36.941 | 3544 |
| 1731972900 | 37.18 | 0.46 | 1.25 | 36.94 | 37.18 | 36.7778 | 2782 |
| 1731713700 | 36.72 | -0.15 | -0.41 | 36.73 | 36.765 | 36.575 | 5548 |
| 1731627300 | 36.87 | -0.04 | -0.11 | 37.21 | 37.21 | 36.87 | 3346 |
| 1731540900 | 36.91 | -0.48 | -1.28 | 37.6167 | 37.67 | 36.91 | 2723 |
| 1731454500 | 37.39 | -0.35 | -0.92 | 37.74 | 37.74 | 37.1737 | 10297 |
| 1731368100 | 37.7354 | 1.23 | 3.36 | 36.86 | 37.7354 | 36.86 | 10375 |
| 1731108900 | 36.51 | 0.63 | 1.76 | 36.16 | 36.51 | 36.16 | 3507 |
| 1731022500 | 35.88 | -0.01 | -0.03 | 35.86 | 36 | 35.841 | 3638 |
| 1730936100 | 35.89 | 1.43 | 4.15 | 35.7488 | 35.89 | 35.5429 | 4322 |
| 1730849700 | 34.46 | 0.47 | 1.38 | 34.14 | 34.46 | 34.1363 | 1603 |
| 1730763300 | 33.99 | -0.01 | -0.03 | 34.02 | 34.109 | 33.99 | 2856 |
| 1730500500 | 34 | -0.14 | -0.41 | 34.28 | 34.28 | 34 | 2269 |
| 1730414100 | 34.14 | -0.62 | -1.78 | 34.56 | 34.56 | 34.14 | 1888 |
| 1730327700 | 34.76 | 0.04 | 0.12 | 35.0315 | 35.05 | 34.7 | 8888 |
| 1730241300 | 34.72 | -0.04 | -0.12 | 34.82 | 34.8257 | 34.72 | 1367 |
| 1730154900 | 34.76 | 0.49 | 1.43 | 34.7043 | 34.76 | 34.7043 | 436 |
| 1729895700 | 34.27 | -0.27 | -0.78 | 34.46 | 34.72 | 34.27 | 1183 |
| 1729809300 | 34.54 | 0.27 | 0.79 | 34.61 | 34.61 | 34.3 | 584 |
| 1729722900 | 34.27 | -0.33 | -0.95 | 34.35 | 34.54 | 34.15 | 905 |
| 1729636500 | 34.6 | -0.15 | -0.43 | 34.74 | 34.74 | 34.52 | 3152 |
| 1729550100 | 34.75 | -0.29 | -0.83 | 35.04 | 35.04 | 34.75 | 597 |
| 1729290900 | 35.04 | 0.35 | 1.01 | 34.82 | 35.04 | 34.82 | 3535 |
| 1729204500 | 34.69 | 0.15 | 0.43 | 34.6 | 34.75 | 34.6 | 2049 |
| 1729118100 | 34.54 | 0.25 | 0.73 | 34.38 | 34.54 | 34.3699 | 1270 |
| 1729031700 | 34.29 | 0.11 | 0.33 | 34.19 | 34.415 | 34.19 | 1568 |
| 1728945300 | 34.1774 | 0.24 | 0.70 | 34 | 34.1774 | 34 | 1043 |
| 1728686100 | 33.94 | 0.54 | 1.62 | 33.7183 | 33.94 | 33.7183 | 1754 |
| 1728599700 | 33.4 | 0.01 | 0.03 | 33.38 | 33.4 | 33.325 | 691 |
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
