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 | 1.2 | 3.84492149952 | 31.21 | 33.16 | 31.01 | 238005 | 31.81403812 | CS |
| 4 | 1.59 | 5.15898767034 | 30.82 | 33.16 | 28.5 | 289071 | 30.62149339 | CS |
| 12 | 7.49 | 30.0561797753 | 24.92 | 33.16 | 23.17 | 443942 | 27.77997757 | CS |
| 26 | 12.9 | 66.1199384931 | 19.51 | 33.16 | 18.13 | 314788 | 26.18551897 | CS |
| 52 | 12.91 | 66.2051282051 | 19.5 | 33.16 | 18.13 | 333966 | 24.19751879 | CS |
| 156 | 12.91 | 66.2051282051 | 19.5 | 33.16 | 18.13 | 333966 | 24.19751879 | CS |
| 260 | 12.91 | 66.2051282051 | 19.5 | 33.16 | 18.13 | 333966 | 24.19751879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688100 | 31.17 | -0.44 | -1.39 | 31.79 | 32.009999 | 31.05 | 210356 |
| 1735601700 | 31.61 | -0.33 | -1.03 | 31.78 | 32.119999 | 31.01 | 224098 |
| 1735342500 | 31.94 | -0.39 | -1.21 | 32.22 | 32.22 | 31.34 | 220109 |
| 1735256100 | 32.33 | 0.95 | 3.03 | 31.21 | 32.33 | 31.21 | 297457 |
| 1735077840 | 31.38 | 0.3 | 0.97 | 31.19 | 31.49 | 30.87 | 119282 |
| 1734996900 | 31.08 | 0.9 | 2.98 | 30.95 | 31.08 | 29.835 | 254850 |
| 1734737700 | 30.18 | 1.38 | 4.79 | 28.83 | 30.47 | 28.63 | 354796 |
| 1734651300 | 28.8 | -0.35 | -1.20 | 28.77 | 30.1799 | 28.5 | 334023 |
| 1734564900 | 29.15 | -0.37 | -1.25 | 29.3 | 30.42 | 28.98 | 435641 |
| 1734478500 | 29.52 | -1.22 | -3.97 | 30.74 | 30.905 | 29.36 | 270265 |
| 1734392100 | 30.74 | 0.13 | 0.42 | 30.64 | 31.14 | 30.32 | 262993 |
| 1734132900 | 30.61 | -0.29 | -0.94 | 30.92 | 31.45 | 30.4801 | 155917 |
| 1734046500 | 30.9 | -0.02 | -0.06 | 30.97 | 31.43 | 30.57 | 161687 |
| 1733960100 | 30.92 | 0.23 | 0.75 | 30.65 | 31.19 | 30.305 | 120371 |
| 1733873700 | 30.69 | -0.28 | -0.90 | 30.89 | 31.555 | 30.481 | 241026 |
| 1733787300 | 30.97 | -0.24 | -0.77 | 32.1 | 32.45 | 30.3 | 492904 |
| 1733528100 | 31.21 | 0.84 | 2.77 | 30.39 | 31.26 | 30.19 | 388042 |
| 1733441700 | 30.37 | -0.35 | -1.14 | 30.82 | 31.56 | 30.28 | 659455 |
| 1733355300 | 30.72 | 0.95 | 3.19 | 30.23 | 30.74 | 29.57 | 503377 |
| 1733268900 | 29.77 | 0.77 | 2.66 | 29 | 30.105 | 29 | 687627 |
| 1733182500 | 29 | -0.28 | -0.96 | 29.47 | 29.78 | 29 | 180838 |
| 1732917840 | 29.28 | 0.13 | 0.45 | 29.49 | 29.85 | 29.15 | 241718 |
| 1732750500 | 29.15 | -0.06 | -0.21 | 29.58 | 29.58 | 28.97 | 172674 |
| 1732664100 | 29.21 | 0.26 | 0.90 | 29 | 29.5 | 28.8 | 321621 |
| 1732577700 | 28.95 | -0.23 | -0.79 | 29.2 | 29.61 | 28.67 | 328643 |
| 1732318500 | 29.18 | -0.49 | -1.65 | 29.69 | 29.75 | 29.01 | 213914 |
| 1732232100 | 29.67 | 0.76 | 2.63 | 29 | 29.8 | 28.7 | 563699 |
| 1732145700 | 28.91 | 0.95 | 3.40 | 28.04 | 29 | 27.93 | 564264 |
| 1732059300 | 27.96 | 0.07 | 0.25 | 27.62 | 28.0005 | 27.355 | 649466 |
| 1731972900 | 27.89 | -0.45 | -1.59 | 28.85 | 28.85 | 27.87 | 381472 |
| 1731713700 | 28.34 | -0.63 | -2.17 | 28.97 | 29.1 | 28.34 | 730763 |
| 1731627300 | 28.97 | 0.51 | 1.79 | 28.45 | 29.015 | 28.3 | 436687 |
| 1731540900 | 28.46 | -0.3 | -1.04 | 28.74 | 29.08 | 28.3 | 347798 |
| 1731454500 | 28.76 | -0.24 | -0.83 | 29.2 | 29.21 | 28.39 | 362516 |
| 1731368100 | 29 | 0.37 | 1.29 | 29 | 29.25 | 28.75 | 497031 |
| 1731108900 | 28.63 | 0.19 | 0.67 | 29.26 | 29.26 | 28.33 | 450798 |
| 1731022500 | 28.44 | 0.38 | 1.35 | 28.17 | 28.93 | 26.64 | 512037 |
| 1730936100 | 28.06 | 0.81 | 2.97 | 27.9 | 28.185 | 27.53 | 797378 |
| 1730849700 | 27.25 | 0.17 | 0.63 | 27 | 27.61 | 26.9 | 433816 |
| 1730763300 | 27.08 | 0.68 | 2.58 | 26.73 | 27.25 | 26.07 | 607879 |
| 1730500500 | 26.4 | 0.06 | 0.23 | 26.43 | 26.87 | 26.28 | 382281 |
| 1730414100 | 26.34 | -0.21 | -0.79 | 26.47 | 26.76 | 26.1 | 529129 |
| 1730327700 | 26.55 | 0.44 | 1.69 | 26.11 | 26.8 | 26.01 | 543407 |
| 1730241300 | 26.11 | 0.53 | 2.07 | 25.6 | 26.4177 | 25.42 | 870689 |
| 1730154900 | 25.58 | 0.16 | 0.63 | 25.64 | 26 | 25.23 | 472272 |
| 1729895700 | 25.42 | 0.27 | 1.07 | 25.4 | 25.6 | 24.82 | 545507 |
| 1729809300 | 25.15 | 0.45 | 1.82 | 25.49 | 25.75 | 24.67 | 4168201 |
| 1729722900 | 24.7 | 0.2 | 0.82 | 24.28 | 24.83 | 23.71 | 454379 |
| 1729636500 | 24.5 | -1.24 | -4.82 | 24.14 | 25.47 | 23.17 | 550976 |
| 1729550100 | 25.74 | 0.19 | 0.74 | 25.61 | 26.8 | 25.53 | 487163 |
| 1729290900 | 25.55 | -0.02 | -0.08 | 25.47 | 25.67 | 24.8 | 147909 |
| 1729204500 | 25.57 | 0.34 | 1.35 | 25.23 | 26 | 25.1 | 98138 |
| 1729118100 | 25.23 | 0.17 | 0.68 | 25.55 | 25.5744 | 25.11 | 123521 |
| 1729031700 | 25.06 | 0.1 | 0.40 | 24.86 | 25.375 | 24.62 | 191346 |
| 1728945300 | 24.96 | -0.54 | -2.12 | 25.5 | 25.535 | 24.83 | 112188 |
| 1728686100 | 25.5 | 0.16 | 0.63 | 25.31 | 25.99 | 25.12 | 346543 |
| 1728599700 | 25.34 | 0.13 | 0.52 | 24.92 | 25.65 | 24.92 | 321765 |
| 1728513300 | 25.21 | -0.27 | -1.06 | 25.69 | 25.86 | 24.68 | 314149 |
| 1728426900 | 25.48 | 0.31 | 1.23 | 25.41 | 25.69 | 25 | 399498 |
| 1728340500 | 25.17 | 0.94 | 3.88 | 24.83 | 25.37 | 24.21 | 662623 |
| 1728081300 | 24.23 | 0.35 | 1.47 | 24.03 | 24.35 | 23.79 | 152579 |
| 1727994900 | 23.88 | 0.08 | 0.34 | 23.56 | 23.9 | 23.105 | 120685 |
| 1727908500 | 23.8 | 0.26 | 1.10 | 23.63 | 24.03 | 23.35 | 190863 |
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
