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 | 0.09 | 0.268656716418 | 33.5 | 33.62 | 33.41 | 3269293 | 33.47501926 | CS |
| 4 | 0.13 | 0.388523610281 | 33.46 | 33.8 | 33.09 | 2678299 | 33.51089522 | CS |
| 12 | 1.13 | 3.48120764017 | 32.46 | 34.05 | 32.42 | 3901037 | 33.29028914 | CS |
| 26 | 11.73 | 53.659652333 | 21.86 | 34.05 | 21.5 | 3846142 | 30.42192353 | CS |
| 52 | 5.78 | 20.7838906868 | 27.81 | 34.05 | 18.91 | 2995903 | 27.87794401 | CS |
| 156 | -47.57 | -58.6126170527 | 81.16 | 102.95 | 18.91 | 2098961 | 31.4266818 | CS |
| 260 | -47.57 | -58.6126170527 | 81.16 | 102.95 | 18.91 | 2098961 | 31.4266818 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 33.59 | 0.07 | 0.21 | 33.53 | 33.62 | 33.53 | 2142570 |
| 1721687700 | 33.52 | 0.04 | 0.12 | 33.479999 | 33.53 | 33.45 | 2117990 |
| 1721428500 | 33.479999 | -0.01 | -0.03 | 33.45 | 33.53 | 33.43 | 2746771 |
| 1721342100 | 33.49 | 0.04 | 0.12 | 33.45 | 33.6 | 33.42 | 3354833 |
| 1721255700 | 33.45 | -0.01 | -0.03 | 33.42 | 33.485 | 33.409999 | 3714805 |
| 1721169300 | 33.46 | -0.02 | -0.06 | 33.5 | 33.53 | 33.45 | 4412064 |
| 1721082900 | 33.479999 | -0.25 | -0.74 | 33.259999 | 33.505 | 33.259999 | 8059042 |
| 1720823700 | 33.73 | 0.12 | 0.36 | 33.549999 | 33.8 | 33.49 | 2772832 |
| 1720737300 | 33.61 | 0.25 | 0.75 | 33.42 | 33.63 | 33.38 | 1641692 |
| 1720650900 | 33.36 | -0.01 | -0.03 | 33.4 | 33.555 | 33.29 | 2389099 |
| 1720564500 | 33.369999 | -0.33 | -0.98 | 33.72 | 33.725 | 33.09 | 4510131 |
| 1720478100 | 33.7 | -0.01 | -0.03 | 33.66 | 33.775 | 33.635 | 1571233 |
| 1720218900 | 33.71 | -0.04 | -0.12 | 33.75 | 33.77 | 33.65 | 1181079 |
| 1720040640 | 33.75 | 0.13 | 0.39 | 33.61 | 33.77 | 33.61 | 1551313 |
| 1719959700 | 33.62 | -0.04 | -0.12 | 33.75 | 33.75 | 33.61 | 1557740 |
| 1719873300 | 33.66 | 0.16 | 0.48 | 33.69 | 33.72 | 33.505 | 1258041 |
| 1719614100 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1719527700 | 33.5 | 0.01 | 0.03 | 33.42 | 33.57 | 33.4 | 1776098 |
| 1719441300 | 33.49 | 0.05 | 0.15 | 33.42 | 33.5 | 33.354999 | 1491851 |
| 1719354900 | 33.439999 | -0.04 | -0.12 | 33.46 | 33.509999 | 33.39 | 2102762 |
| 1719268500 | 33.479999 | 0.07 | 0.21 | 33.29 | 33.53 | 33.29 | 2464852 |
| 1719009300 | 33.409999 | 0.13 | 0.39 | 33.25 | 33.509999 | 33.2 | 8623420 |
| 1718922900 | 33.28 | -0.28 | -0.83 | 33.53 | 33.6 | 33.104999 | 8544693 |
| 1718750100 | 33.56 | -0.04 | -0.12 | 33.57 | 33.64 | 33.549999 | 2233250 |
| 1718663700 | 33.6 | -0.03 | -0.09 | 33.53 | 33.66 | 33.53 | 1600124 |
| 1718404500 | 33.63 | -0.02 | -0.06 | 33.65 | 33.73 | 33.58 | 9223096 |
| 1718318100 | 33.65 | -0.34 | -1.00 | 33.79 | 33.84 | 33.615 | 9797567 |
| 1718231700 | 33.99 | 0.37 | 1.10 | 33.73 | 34.05 | 33.6 | 4740385 |
| 1718145300 | 33.62 | -0.09 | -0.27 | 33.71 | 33.83 | 33.6 | 2391671 |
| 1718058900 | 33.71 | -0.07 | -0.21 | 33.78 | 33.86 | 33.66 | 3470072 |
| 1717799700 | 33.78 | 0.03 | 0.09 | 33.76 | 33.85 | 33.74 | 2285600 |
| 1717713300 | 33.75 | -0.04 | -0.12 | 33.74 | 33.825 | 33.74 | 2238868 |
| 1717626900 | 33.79 | 0.09 | 0.27 | 33.73 | 33.84 | 33.7 | 3202055 |
| 1717540500 | 33.7 | 0.01 | 0.03 | 33.68 | 33.79 | 33.66 | 2289598 |
| 1717454100 | 33.69 | 0.11 | 0.33 | 33.61 | 33.77 | 33.5 | 6143264 |
| 1717194900 | 33.58 | 0.03 | 0.09 | 33.509999 | 33.6 | 33.42 | 3762364 |
| 1717108500 | 33.549999 | 0.05 | 0.15 | 33.5 | 33.56 | 33.43 | 2907739 |
| 1717022100 | 33.5 | 0.03 | 0.09 | 33.47 | 33.53 | 33.32 | 2648386 |
| 1716935700 | 33.47 | 0.08 | 0.24 | 33.39 | 33.494999 | 33.27 | 2280001 |
| 1716590100 | 33.39 | 0.12 | 0.36 | 33.32 | 33.409999 | 33.22 | 1720776 |
| 1716503700 | 33.27 | -0.08 | -0.24 | 33.35 | 33.4 | 33.25 | 5076466 |
| 1716417300 | 33.35 | 0.05 | 0.15 | 33.299999 | 33.52 | 33.28 | 3480328 |
| 1716330900 | 33.299999 | 0.16 | 0.48 | 33.049999 | 33.305 | 33.009999 | 3668195 |
| 1716244500 | 33.14 | 0.1 | 0.30 | 33 | 33.159999 | 32.975 | 4594704 |
| 1715985300 | 33.04 | 0.11 | 0.33 | 32.93 | 33.1 | 32.92 | 4417455 |
| 1715898900 | 32.93 | 0.02 | 0.06 | 32.93 | 32.93 | 32.88 | 2915338 |
| 1715812500 | 32.909999 | 0.1 | 0.30 | 32.9 | 32.939999 | 32.85 | 5248573 |
| 1715726100 | 32.81 | -0.1 | -0.30 | 32.84 | 32.86 | 32.75 | 9579419 |
| 1715639700 | 32.909999 | 0.11 | 0.34 | 32.83 | 32.92 | 32.81 | 4761777 |
| 1715380500 | 32.799999 | 0.04 | 0.12 | 32.81 | 32.86 | 32.75 | 2932510 |
| 1715294100 | 32.759999 | -0.05 | -0.15 | 32.81 | 32.845 | 32.689999 | 3265787 |
| 1715207700 | 32.81 | 0.01 | 0.03 | 32.79 | 32.86 | 32.77 | 3778934 |
| 1715121300 | 32.799999 | 0.01 | 0.03 | 32.81 | 32.85 | 32.77 | 3707455 |
| 1715034900 | 32.79 | -0.06 | -0.18 | 32.799999 | 32.869999 | 32.759999 | 4196378 |
| 1714775700 | 32.85 | 0.03 | 0.09 | 32.74 | 32.869999 | 32.71 | 7631764 |
| 1714689300 | 32.82 | 0.2 | 0.61 | 32.63 | 32.82 | 32.585 | 5905687 |
| 1714602900 | 32.619999 | 0.16 | 0.49 | 32.479999 | 32.65 | 32.46 | 6623407 |
| 1714516500 | 32.46 | -0.14 | -0.43 | 32.46 | 32.6 | 32.42 | 5896724 |
| 1714430100 | 32.6 | 0.01 | 0.03 | 32.54 | 32.7 | 32.42 | 11810477 |
| 1714170900 | 32.59 | -0.23 | -0.70 | 32.71 | 32.795 | 32.509999 | 20539012 |
| 1714084500 | 32.82 | 1.41 | 4.49 | 32.99 | 33.009999 | 32.75 | 36545710 |
| 1713998100 | 31.41 | 2.26 | 7.75 | 29.67 | 32.22 | 29.13 | 22756846 |
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
