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 | 0.75 | 2.33354075918 | 32.14 | 34.01 | 31.97 | 1162717 | 33.11930495 | CS |
| 4 | 1.68 | 5.38289009933 | 31.21 | 34.01 | 30.455 | 1228967 | 32.45519434 | CS |
| 12 | 1.89 | 6.09677419355 | 31 | 34.01 | 28.5 | 1082198 | 31.56944791 | CS |
| 26 | 1.26 | 3.98355991148 | 31.63 | 37.48 | 28.09 | 1026052 | 31.75834195 | CS |
| 52 | 0.88 | 2.74914089347 | 32.01 | 37.48 | 27.13 | 812557 | 31.49626115 | CS |
| 156 | -30.36 | -48 | 63.25 | 79.4299 | 19.58 | 808635 | 36.47768985 | CS |
| 260 | -51.37 | -60.9660574413 | 84.26 | 103.95 | 19.58 | 811081 | 45.52810224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722465300 | 32.759999 | -0.09 | -0.27 | 33.07 | 33.29 | 32.71 | 572167 |
| 1722378900 | 32.85 | -0.22 | -0.67 | 33.2 | 33.479999 | 32.509999 | 544200 |
| 1722292500 | 33.07 | -0.47 | -1.40 | 33.63 | 33.73 | 33.04 | 1041178 |
| 1722033300 | 33.54 | 1.22 | 3.77 | 32.7 | 34.01 | 32.665 | 2726035 |
| 1721946900 | 32.32 | 0.28 | 0.87 | 32.14 | 32.729999 | 31.97 | 930003 |
| 1721860500 | 32.04 | -1.26 | -3.78 | 33.1 | 33.439999 | 31.97 | 825888 |
| 1721774100 | 33.299999 | 0.1 | 0.30 | 33.189999 | 33.64 | 33.09 | 2272795 |
| 1721687700 | 33.2 | 1.22 | 3.81 | 32.6 | 33.25 | 32.369999 | 1125629 |
| 1721428500 | 31.98 | -0.38 | -1.17 | 32.25 | 32.435 | 31.95 | 707231 |
| 1721342100 | 32.36 | -0.59 | -1.79 | 32.84 | 33.45 | 32.14 | 1535435 |
| 1721255700 | 32.95 | 0.29 | 0.89 | 32.89 | 33.07 | 32.58 | 2021716 |
| 1721169300 | 32.659999 | 1.33 | 4.26 | 31.54 | 32.659999 | 31.255 | 2221384 |
| 1721082900 | 31.325 | -0.04 | -0.11 | 31.23 | 31.6 | 31.21 | 1412088 |
| 1720823700 | 31.36 | -0.39 | -1.23 | 31.97 | 31.97 | 31.01 | 1194741 |
| 1720737300 | 31.75 | 1.15 | 3.76 | 31.02 | 32 | 31.02 | 2029500 |
| 1720650900 | 30.6 | -0.52 | -1.67 | 31.27 | 31.27 | 30.455 | 629713 |
| 1720564500 | 31.12 | -0.26 | -0.83 | 31.35 | 31.35 | 30.61 | 497533 |
| 1720478100 | 31.38 | -0.12 | -0.38 | 31.56 | 31.56 | 30.9 | 548509 |
| 1720218900 | 31.5 | 0.24 | 0.77 | 31.21 | 31.5 | 31.1 | 514637 |
| 1720040640 | 31.26 | -0.22 | -0.70 | 31.42 | 31.59 | 31.25 | 566403 |
| 1719959700 | 31.48 | 0.23 | 0.74 | 31.15 | 31.565 | 31 | 829837 |
| 1719873300 | 31.25 | -0.2 | -0.64 | 31.42 | 31.625 | 31 | 869261 |
| 1719614100 | 31.45 | 0.09 | 0.29 | 31.58 | 31.85 | 31.28 | 2011248 |
| 1719527700 | 31.36 | -0.11 | -0.35 | 31.6 | 31.8 | 30.674 | 1632627 |
| 1719441300 | 31.47 | -0.03 | -0.10 | 31.22 | 31.55 | 31 | 593979 |
| 1719354900 | 31.5 | -0.02 | -0.06 | 31.5 | 31.645 | 31.23 | 931266 |
| 1719268500 | 31.52 | -0.17 | -0.54 | 31.54 | 31.79 | 31.215 | 1034918 |
| 1719009300 | 31.69 | 0.39 | 1.25 | 31.05 | 31.83 | 31.05 | 1979409 |
| 1718922900 | 31.3 | -0.19 | -0.60 | 31.32 | 31.53 | 30.99 | 793386 |
| 1718750100 | 31.49 | 0.15 | 0.48 | 31.26 | 31.745 | 31.06 | 1387021 |
| 1718663700 | 31.34 | -0.35 | -1.10 | 31.58 | 31.77 | 30.61 | 717532 |
| 1718404500 | 31.69 | 0.31 | 0.99 | 31.25 | 31.97 | 31.21 | 1185753 |
| 1718318100 | 31.38 | 0.12 | 0.38 | 31.27 | 31.45 | 30.775 | 829043 |
| 1718231700 | 31.26 | 0.84 | 2.76 | 30.94 | 32.02 | 30.94 | 3303257 |
| 1718145300 | 30.42 | 0.21 | 0.70 | 30.19 | 30.44 | 29.94 | 541964 |
| 1718058900 | 30.21 | 0.21 | 0.70 | 29.87 | 30.3 | 29.87 | 631320 |
| 1717799700 | 30 | 0.14 | 0.47 | 29.88 | 30.15 | 29.81 | 519627 |
| 1717713300 | 29.86 | 0.24 | 0.81 | 29.62 | 30.1 | 29.62 | 668546 |
| 1717626900 | 29.62 | -0.55 | -1.82 | 30.48 | 30.56 | 29.02 | 968759 |
| 1717540500 | 30.17 | -0.18 | -0.59 | 30.16 | 30.24 | 29.965 | 774431 |
| 1717454100 | 30.35 | -0.18 | -0.59 | 30.53 | 30.97 | 29.94 | 1037598 |
| 1717194900 | 30.53 | 0.42 | 1.39 | 30.42 | 30.66 | 29.74 | 1818687 |
| 1717108500 | 30.11 | -0.04 | -0.13 | 28.52 | 30.56 | 28.5 | 2752989 |
| 1717022100 | 30.15 | -0.36 | -1.18 | 29.98 | 30.23 | 29.75 | 1607010 |
| 1716935700 | 30.51 | -0.15 | -0.49 | 30.46 | 30.64 | 30.06 | 856523 |
| 1716590100 | 30.66 | -0.23 | -0.74 | 30.9 | 31.015 | 30.42 | 510259 |
| 1716503700 | 30.89 | -0.68 | -2.15 | 31.69 | 31.71 | 30.84 | 950988 |
| 1716417300 | 31.57 | -0.13 | -0.41 | 31.68 | 32 | 31.44 | 951918 |
| 1716330900 | 31.7 | -0.04 | -0.13 | 31.53 | 31.94 | 31.49 | 785914 |
| 1716244500 | 31.74 | -0.25 | -0.78 | 32 | 32.02 | 31.51 | 745274 |
| 1715985300 | 31.99 | 0.12 | 0.38 | 31.85 | 32.045 | 31.6 | 382171 |
| 1715898900 | 31.87 | -0.28 | -0.87 | 32.13 | 32.5 | 31.83 | 620741 |
| 1715812500 | 32.15 | 1.03 | 3.31 | 31.57 | 32.21 | 31.17 | 696115 |
| 1715726100 | 31.12 | 0.45 | 1.47 | 30.98 | 31.5 | 30.85 | 473244 |
| 1715639700 | 30.67 | -0.44 | -1.41 | 31.4 | 31.8 | 30.59 | 581489 |
| 1715380500 | 31.11 | 0.3 | 0.97 | 30.9 | 31.165 | 30.73 | 432046 |
| 1715294100 | 30.81 | -0.08 | -0.26 | 31 | 31.225 | 30.67 | 362360 |
| 1715207700 | 30.89 | -0.45 | -1.44 | 31.08 | 31.45 | 30.72 | 652945 |
| 1715121300 | 31.34 | 0.47 | 1.52 | 30.79 | 31.42 | 30.75 | 624088 |
| 1715034900 | 30.87 | 0.67 | 2.22 | 30.33 | 31 | 30.3 | 800864 |
| 1714775700 | 30.2 | -0.51 | -1.66 | 31.28 | 31.34 | 29.845 | 733823 |
| 1714689300 | 30.71 | 0.69 | 2.30 | 30.43 | 30.975 | 30.06 | 802486 |
| 1714602900 | 30.02 | 0.86 | 2.95 | 29.17 | 30.56 | 29.105 | 1446103 |
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
