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 | -0.11 | -0.330827067669 | 33.25 | 33.32 | 33.07 | 145284 | 33.21546561 | SP |
| 4 | 2.11 | 6.79987109249 | 31.03 | 33.38 | 31.03 | 177117 | 32.70645911 | SP |
| 12 | 3.15 | 10.5035011671 | 29.99 | 33.38 | 29.3199 | 218753 | 31.67339528 | SP |
| 26 | 3 | 9.95355009954 | 30.14 | 33.38 | 28.31 | 206501 | 31.07383671 | SP |
| 52 | 7.42 | 28.8491446345 | 25.72 | 33.38 | 25.55 | 165171 | 30.46110472 | SP |
| 156 | 12.72 | 62.291870715 | 20.42 | 33.38 | 19.849 | 83907 | 30.01055429 | SP |
| 260 | 12.72 | 62.291870715 | 20.42 | 33.38 | 19.849 | 83907 | 30.01055429 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 33.22 | -0.03 | -0.09 | 33.29 | 33.29 | 33.1072 | 135869 |
| 1732917840 | 33.25 | 0.08 | 0.24 | 33.28 | 33.32 | 33.21 | 75697 |
| 1732750500 | 33.17 | -0.1 | -0.30 | 33.299999 | 33.299999 | 33.07 | 233844 |
| 1732664100 | 33.27 | 0.08 | 0.24 | 33.25 | 33.29 | 33.0814 | 135724 |
| 1732577700 | 33.189999 | 0.11 | 0.33 | 33.34 | 33.38 | 33.1 | 241320 |
| 1732318500 | 33.08 | 0.26 | 0.79 | 32.9 | 33.11 | 32.88 | 162119 |
| 1732232100 | 32.82 | 0.44 | 1.36 | 32.6 | 32.89 | 32.409999 | 162669 |
| 1732145700 | 32.38 | 0.1 | 0.31 | 32.28 | 32.39 | 32.100099 | 168214 |
| 1732059300 | 32.28 | -0.04 | -0.12 | 32.049999 | 32.32 | 32 | 207300 |
| 1731972900 | 32.32 | 0.1 | 0.31 | 32.27 | 32.39 | 32.17 | 199352 |
| 1731713700 | 32.22 | -0.45 | -1.38 | 32.52 | 32.52 | 32.13 | 283178 |
| 1731627300 | 32.67 | -0.16 | -0.49 | 32.85 | 32.85 | 32.63 | 165993 |
| 1731540900 | 32.83 | -0.02 | -0.06 | 32.85 | 32.9583 | 32.71 | 206189 |
| 1731454500 | 32.85 | 0.01 | 0.03 | 32.799999 | 32.884999 | 32.689999 | 174423 |
| 1731368100 | 32.84 | 0.09 | 0.27 | 32.83 | 32.845399 | 32.71 | 169424 |
| 1731108900 | 32.75 | 0.25 | 0.77 | 32.56 | 32.83 | 32.56 | 137687 |
| 1731022500 | 32.5 | 0.03 | 0.09 | 32.549999 | 32.56 | 32.420099 | 186134 |
| 1730936100 | 32.47 | 1.09 | 3.47 | 32.2 | 32.4812 | 32.0175 | 198034 |
| 1730849700 | 31.38 | 0.33 | 1.06 | 31.03 | 31.38 | 31.03 | 137042 |
| 1730763300 | 31.05 | 0.14 | 0.45 | 30.93 | 31.1411 | 30.93 | 173552 |
| 1730500500 | 30.91 | 0.1 | 0.32 | 30.92 | 31.1245 | 30.875 | 154431 |
| 1730414100 | 30.81 | -0.57 | -1.82 | 31.17 | 31.17 | 30.79 | 98073 |
| 1730327700 | 31.38 | -0.06 | -0.19 | 31.36 | 31.47 | 31.26 | 236164 |
| 1730241300 | 31.44 | 0.04 | 0.13 | 31.23 | 31.465 | 31.17 | 211392 |
| 1730154900 | 31.4 | 0.04 | 0.13 | 31.43 | 31.5 | 31.3508 | 217195 |
| 1729895700 | 31.36 | -0.09 | -0.29 | 31.66 | 31.67 | 31.3008 | 274095 |
| 1729809300 | 31.45 | 0.03 | 0.10 | 31.52 | 31.52 | 31.34 | 90991 |
| 1729722900 | 31.42 | -0.23 | -0.73 | 31.51 | 31.61 | 31.23 | 268058 |
| 1729636500 | 31.65 | -0.23 | -0.72 | 31.68 | 31.7 | 31.5499 | 264764 |
| 1729550100 | 31.88 | -0.16 | -0.50 | 32 | 32.0489 | 31.76 | 110901 |
| 1729290900 | 32.04 | 0.07 | 0.22 | 32.049999 | 32.095 | 31.9399 | 169822 |
| 1729204500 | 31.97 | 0.19 | 0.60 | 32.049999 | 32.06 | 31.89 | 176489 |
| 1729118100 | 31.78 | 0.12 | 0.38 | 31.7 | 31.8 | 31.615 | 232565 |
| 1729031700 | 31.66 | -0.5 | -1.55 | 32.049999 | 32.119999 | 31.59 | 173534 |
| 1728945300 | 32.159999 | 0.23 | 0.72 | 32.009999 | 32.17 | 31.94 | 214115 |
| 1728686100 | 31.93 | 0.18 | 0.57 | 31.73 | 32.009999 | 31.73 | 253992 |
| 1728599700 | 31.75 | 0.04 | 0.13 | 31.66 | 31.8184 | 31.55 | 253550 |
| 1728513300 | 31.71 | 0.35 | 1.12 | 31.32 | 31.73 | 31.305 | 354476 |
| 1728426900 | 31.36 | 0.18 | 0.58 | 31.24 | 31.39 | 31.135 | 183760 |
| 1728340500 | 31.18 | -0.41 | -1.30 | 31.45 | 31.56 | 31.08 | 201251 |
| 1728081300 | 31.59 | 0.42 | 1.35 | 31.53 | 31.63 | 31.31 | 369960 |
| 1727994900 | 31.17 | 0.02 | 0.06 | 31.03 | 31.22 | 30.995 | 219664 |
| 1727908500 | 31.15 | 0.05 | 0.16 | 31.06 | 31.19 | 30.94 | 359431 |
| 1727822100 | 31.1 | -0.12 | -0.38 | 31.19 | 31.235 | 30.8921 | 361863 |
| 1727735700 | 31.22 | 0.04 | 0.13 | 31.12 | 31.22 | 30.88 | 253572 |
| 1727476500 | 31.18 | -0.03 | -0.10 | 31.28 | 31.2999 | 31.11 | 1978715 |
| 1727390100 | 31.21 | 0.14 | 0.45 | 31.32 | 31.32 | 31.04 | 126203 |
| 1727303700 | 31.07 | -0.29 | -0.92 | 31.24 | 31.2796 | 31.02362 | 188690 |
| 1727217300 | 31.36 | 0.07 | 0.22 | 31.33 | 31.36 | 31.1832 | 146390 |
| 1727130900 | 31.29 | 0.14 | 0.45 | 31.2 | 31.315 | 31.2 | 71738 |
| 1726871700 | 31.15 | -0.19 | -0.61 | 31.23 | 31.23 | 30.99 | 84461 |
| 1726785300 | 31.34 | 0.61 | 1.99 | 31.34 | 31.54 | 31.1472 | 111282 |
| 1726698900 | 30.73 | -0.19 | -0.61 | 30.99 | 32 | 30.7 | 87933 |
| 1726612500 | 30.92 | 0.13 | 0.42 | 30.88 | 31.06 | 30.8186 | 78335 |
| 1726526100 | 30.79 | 0.14 | 0.46 | 30.68 | 30.79 | 30.56 | 200040 |
| 1726266900 | 30.65 | 0.28 | 0.92 | 30.44 | 30.7 | 30.44 | 70757 |
| 1726180500 | 30.37 | 0.21 | 0.70 | 30.2 | 30.38 | 30.05 | 128441 |
| 1726094100 | 30.16 | 0.27 | 0.90 | 29.9 | 30.21 | 29.3199 | 331197 |
| 1726007700 | 29.89 | -0.02 | -0.07 | 29.99 | 29.99 | 29.6001 | 101007 |
| 1725921300 | 29.91 | 0.35 | 1.18 | 29.79 | 30.04 | 29.75 | 125287 |
| 1725662100 | 29.56 | -0.47 | -1.57 | 30.04 | 30.12 | 29.5 | 79474 |
| 1725575700 | 30.03 | -0.23 | -0.76 | 30.22 | 30.22 | 29.8553 | 190794 |
| 1725489300 | 30.26 | -0.17 | -0.56 | 30.24 | 30.4726 | 30.21 | 144930 |
| 1725402900 | 30.43 | -0.83 | -2.66 | 31.07 | 31.07 | 30.33 | 140551 |
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
