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 | -0.9 | -3.12066574202 | 28.84 | 29.23 | 27.94 | 11943 | 28.5088357 | CS |
| 4 | -2.65 | -8.66296175221 | 30.59 | 32.03 | 27.94 | 13620 | 29.90059194 | CS |
| 12 | -1.63 | -5.51234359148 | 29.57 | 32.89 | 27.94 | 12835 | 30.55525126 | CS |
| 26 | -2.66 | -8.69281045752 | 30.6 | 33.3675 | 26.6 | 12375 | 30.0766121 | CS |
| 52 | -5.22 | -15.7418576598 | 33.16 | 35 | 26.5 | 13261 | 30.41627828 | CS |
| 156 | -8.25 | -22.7963525836 | 36.19 | 43.78 | 22.28 | 13082 | 31.82932425 | CS |
| 260 | -15.66 | -35.9174311927 | 43.6 | 44.99 | 22.28 | 13912 | 32.44697662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 27.94 | -0.77 | -2.68 | 28.76 | 28.91 | 27.94 | 9401 |
| 1735688100 | 28.71 | -0.02 | -0.07 | 28.93 | 29.23 | 28.5 | 9595 |
| 1735601700 | 28.73 | 0.31 | 1.09 | 28 | 29.08 | 27.97 | 19270 |
| 1735342500 | 28.42 | -0.84 | -2.87 | 28.84 | 29.02 | 28.3201 | 9505 |
| 1735256100 | 29.26 | 0.02 | 0.07 | 28.8 | 29.405 | 28.8 | 8727 |
| 1735077840 | 29.24 | -0.01 | -0.03 | 29.3 | 29.46 | 29 | 4913 |
| 1734996900 | 29.25 | -0.81 | -2.69 | 29.73 | 29.96 | 29.1 | 13066 |
| 1734737700 | 30.06 | 1.31 | 4.56 | 28.09 | 30.1 | 28.09 | 49114 |
| 1734651300 | 28.75 | 0.34 | 1.20 | 28.93 | 30.115 | 28.33 | 13251 |
| 1734564900 | 28.41 | -2.39 | -7.76 | 30.98 | 31 | 28.41 | 13435 |
| 1734478500 | 30.8 | -0.44 | -1.41 | 31.03 | 31.03 | 30.45 | 10132 |
| 1734392100 | 31.24 | 0.01 | 0.03 | 31.3 | 31.5 | 30.84 | 10686 |
| 1734132900 | 31.23 | 0.08 | 0.26 | 31.24 | 31.5458 | 30.8 | 6624 |
| 1734046500 | 31.15 | -0.87 | -2.72 | 31.94 | 31.94 | 31.15 | 7965 |
| 1733960100 | 32.02 | 0.89 | 2.86 | 31.01 | 32.03 | 30.43 | 18338 |
| 1733873700 | 31.13 | 0.84 | 2.77 | 30.06 | 31.13 | 29.87 | 16096 |
| 1733787300 | 30.29 | -0.13 | -0.43 | 30.34 | 30.7 | 29.67 | 19838 |
| 1733528100 | 30.42 | 0.07 | 0.23 | 30.59 | 30.59 | 30.22 | 5204 |
| 1733441700 | 30.35 | -0.82 | -2.63 | 30.82 | 31.18 | 29.82 | 26521 |
| 1733355300 | 31.17 | -0.16 | -0.51 | 31.51 | 31.8113 | 30.34 | 29287 |
| 1733268900 | 31.33 | -0.67 | -2.09 | 31.86 | 32.049999 | 31.21 | 6273 |
| 1733182500 | 32 | -0.1 | -0.31 | 32.1 | 32.36 | 31.455 | 26358 |
| 1732917840 | 32.1 | 0.28 | 0.88 | 32.07 | 32.1 | 31.5798 | 13337 |
| 1732750500 | 31.82 | 0.25 | 0.79 | 31.85 | 32.07 | 31.1124 | 9093 |
| 1732664100 | 31.57 | -0.41 | -1.28 | 31.98 | 32.07 | 31.57 | 8495 |
| 1732577700 | 31.98 | -0.06 | -0.19 | 31.83 | 32.299999 | 31.4324 | 13469 |
| 1732318500 | 32.04 | 1.33 | 4.31 | 31.19 | 32.24 | 30.81 | 14190 |
| 1732232100 | 30.715 | -0.33 | -1.05 | 30.97 | 31.55 | 30.715 | 23053 |
| 1732145700 | 31.04 | -0.32 | -1.02 | 31.36 | 31.36 | 30.73 | 5288 |
| 1732059300 | 31.36 | 0.58 | 1.88 | 30.6 | 31.36 | 30.44 | 7389 |
| 1731972900 | 30.78 | -1.01 | -3.18 | 31.64 | 31.75 | 30.54 | 20337 |
| 1731713700 | 31.79 | 0.9 | 2.91 | 31.02 | 31.96 | 30.69 | 11409 |
| 1731627300 | 30.89 | -0.41 | -1.31 | 31.81 | 31.81 | 30.31 | 25058 |
| 1731540900 | 31.3 | -0.44 | -1.39 | 32.159999 | 32.159999 | 31.3 | 7551 |
| 1731454500 | 31.74 | -0.25 | -0.78 | 31.89 | 32.39 | 31.2001 | 8622 |
| 1731368100 | 31.99 | 0.28 | 0.88 | 31.95 | 32 | 31.5 | 9823 |
| 1731108900 | 31.71 | 0.54 | 1.73 | 31 | 32.34 | 30.95 | 21669 |
| 1731022500 | 31.17 | 0.07 | 0.23 | 30.81 | 31.31 | 30.38 | 11881 |
| 1730936100 | 31.1 | 1.1 | 3.67 | 30.5 | 32.89 | 30.5 | 37569 |
| 1730849700 | 30 | 0.8 | 2.74 | 29.43 | 30 | 29.02 | 8098 |
| 1730763300 | 29.2 | -0.07 | -0.24 | 29.215 | 29.65 | 28.96 | 11527 |
| 1730500500 | 29.27 | 0.69 | 2.41 | 28.99 | 29.72 | 28.58 | 10262 |
| 1730414100 | 28.58 | -1.5 | -4.99 | 30.33 | 30.33 | 28.51 | 8143 |
| 1730327700 | 30.08 | -0.16 | -0.53 | 30.08 | 30.2515 | 29.5 | 3461 |
| 1730241300 | 30.24 | 0.24 | 0.80 | 29.56 | 30.24 | 29.56 | 3929 |
| 1730154900 | 30 | 1.25 | 4.35 | 29.24 | 30 | 29.24 | 4740 |
| 1729895700 | 28.75 | -1.33 | -4.42 | 30.43 | 30.5 | 28.73 | 5486 |
| 1729809300 | 30.08 | 0.15 | 0.50 | 30.14 | 30.14 | 29.2615 | 3289 |
| 1729722900 | 29.93 | -0.06 | -0.20 | 29.7 | 30.25 | 29.45 | 11996 |
| 1729636500 | 29.99 | 0.87 | 2.99 | 29 | 29.99 | 29 | 4818 |
| 1729550100 | 29.12 | -0.92 | -3.06 | 30.22 | 30.22 | 29.12 | 6031 |
| 1729290900 | 30.04 | -0.25 | -0.83 | 30.48 | 30.515 | 30.04 | 5418 |
| 1729204500 | 30.29 | -0.71 | -2.29 | 30.7 | 30.91 | 29.95 | 10745 |
| 1729118100 | 31 | 0.79 | 2.62 | 30.73 | 31.44 | 30.0401 | 14425 |
| 1729031700 | 30.21 | 0.61 | 2.06 | 29.5 | 30.5899 | 29.5 | 8447 |
| 1728945300 | 29.6 | 0.29 | 0.99 | 29.19 | 29.7 | 28.28 | 9554 |
| 1728686100 | 29.31 | -0.49 | -1.64 | 29.57 | 30.34 | 29.1 | 18064 |
| 1728599700 | 29.8 | 0.85 | 2.94 | 28.48 | 29.99 | 28.01 | 17896 |
| 1728513300 | 28.95 | 0.71 | 2.51 | 28.2 | 28.95 | 28.19 | 7856 |
| 1728426900 | 28.24 | -0.36 | -1.26 | 28.9 | 29.065 | 27.44 | 10949 |
| 1728340500 | 28.6 | -0.83 | -2.82 | 29.15 | 29.15 | 28.48 | 6887 |
| 1728081300 | 29.43 | 0.96 | 3.37 | 28.81 | 29.43 | 28.81 | 4350 |
| 1727994900 | 28.47 | -0.18 | -0.63 | 28.52 | 29.42 | 28.47 | 7554 |
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
