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 | -1.7519 | -5.20469399881 | 33.66 | 34.13 | 31.9081 | 200569 | 33.06485985 | CS |
| 4 | -0.7319 | -2.24234068627 | 32.64 | 34.13 | 30.79 | 193344 | 32.86306773 | CS |
| 12 | -4.9519 | -13.4343461747 | 36.86 | 38.89 | 28.84 | 219499 | 33.04636824 | CS |
| 26 | 2.8381 | 9.76298589611 | 29.07 | 40.59 | 28.29 | 152770 | 33.4439751 | CS |
| 52 | 5.7181 | 21.8331424208 | 26.19 | 40.59 | 24.15 | 123283 | 30.99658449 | CS |
| 156 | -24.3219 | -43.2543126445 | 56.23 | 57.1897 | 21.69 | 100295 | 33.97373507 | CS |
| 260 | -17.2919 | -35.1461382114 | 49.2 | 60.59 | 21.69 | 87328 | 36.77938589 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 32.659999 | -0.03 | -0.09 | 32.93 | 33.1599 | 32.47 | 94747 |
| 1739489700 | 32.689999 | 0.45 | 1.40 | 32.43 | 32.759999 | 32.14 | 128103 |
| 1739403300 | 32.24 | -1.14 | -3.42 | 32.689999 | 32.89 | 32.21 | 210302 |
| 1739316900 | 33.38 | 0.4 | 1.21 | 32.88 | 33.56 | 32.6415 | 164484 |
| 1739230500 | 32.979999 | -0.61 | -1.82 | 33.74 | 34.13 | 32.979999 | 182601 |
| 1738971300 | 33.59 | -0.37 | -1.09 | 33.88 | 33.95 | 32.7432 | 337794 |
| 1738884900 | 33.96 | 0.27 | 0.80 | 33.84 | 34.1 | 33.369999 | 181641 |
| 1738798500 | 33.69 | 0.26 | 0.78 | 33.66 | 33.69 | 32.835 | 193096 |
| 1738712100 | 33.43 | 1.24 | 3.85 | 32.09 | 33.47 | 32.09 | 160622 |
| 1738625700 | 32.189999 | -0.58 | -1.77 | 31.9 | 32.619999 | 31.49 | 217756 |
| 1738366500 | 32.77 | 0.54 | 1.68 | 32.1 | 32.89 | 32.04 | 259202 |
| 1738280100 | 32.229999 | -0.25 | -0.77 | 30.99 | 32.634999 | 30.79 | 389372 |
| 1738193700 | 32.479999 | 0.12 | 0.37 | 32.369999 | 32.799999 | 32 | 187546 |
| 1738107300 | 32.36 | -0.57 | -1.73 | 32.68 | 33.36 | 32.229999 | 179033 |
| 1738020900 | 32.93 | 0.46 | 1.42 | 32.6 | 33.7 | 32.36 | 255689 |
| 1737761700 | 32.47 | 0.1 | 0.31 | 32.409999 | 32.909999 | 32.1 | 96614 |
| 1737675300 | 32.369999 | 0 | 0.00 | 32.369999 | 32.369999 | 32.369999 | 0 |
| 1737588900 | 32.369999 | -0.47 | -1.43 | 32.58 | 32.645 | 32.116 | 104214 |
| 1737502500 | 32.84 | 0.01 | 0.03 | 33.2 | 33.39 | 32.75 | 126626 |
| 1737156900 | 32.83 | 0.44 | 1.36 | 32.64 | 32.92 | 32.121 | 139538 |
| 1737070500 | 32.39 | 0.14 | 0.43 | 32.009999 | 32.47 | 31.72 | 224956 |
| 1736984100 | 32.25 | 0.88 | 2.81 | 32.509999 | 33.0534 | 31.57 | 223392 |
| 1736897700 | 31.37 | 1.42 | 4.74 | 30.35 | 31.39 | 30.165 | 211412 |
| 1736811300 | 29.95 | 0.37 | 1.25 | 29.34 | 29.98 | 29.26 | 250157 |
| 1736552100 | 29.58 | -1.06 | -3.46 | 29.97 | 30.0428 | 28.84 | 179391 |
| 1736379300 | 30.64 | -0.01 | -0.03 | 30.49 | 30.67 | 29.94 | 183853 |
| 1736292900 | 30.65 | -0.3 | -0.97 | 31.09 | 31.195 | 30.3 | 215369 |
| 1736206500 | 30.95 | -0.06 | -0.19 | 31.08 | 31.41 | 30.465 | 228768 |
| 1735947300 | 31.01 | 0.95 | 3.16 | 30.06 | 31.1 | 29.3501 | 274989 |
| 1735860900 | 30.06 | -1.29 | -4.11 | 31.29 | 31.34 | 29.77 | 237038 |
| 1735688100 | 31.35 | 0.24 | 0.77 | 31.46 | 31.55 | 31.09 | 300861 |
| 1735601700 | 31.11 | 0.35 | 1.14 | 30.66 | 31.33 | 30.37 | 174349 |
| 1735342500 | 30.76 | -0.68 | -2.16 | 31.37 | 31.61 | 30.44 | 149940 |
| 1735256100 | 31.44 | -0.33 | -1.04 | 31.45 | 31.78 | 31.12 | 163417 |
| 1735077840 | 31.77 | -0.06 | -0.19 | 31.95 | 32 | 31.45 | 97891 |
| 1734996900 | 31.83 | 0.11 | 0.35 | 31.67 | 31.89 | 31.0574 | 208714 |
| 1734737700 | 31.72 | 0.96 | 3.12 | 30.52 | 31.98 | 30.465 | 555401 |
| 1734651300 | 30.76 | -0.19 | -0.60 | 31.65 | 31.83 | 30.13 | 489097 |
| 1734564900 | 30.945 | -2.99 | -8.80 | 34.24 | 34.265 | 30.805 | 400129 |
| 1734478500 | 33.93 | -0.88 | -2.53 | 34.79 | 35.265 | 33.75 | 281411 |
| 1734392100 | 34.81 | -0.22 | -0.63 | 34.85 | 35.25 | 34.3 | 505025 |
| 1734132900 | 35.03 | -1.27 | -3.50 | 35.4 | 35.5 | 34.07 | 1366418 |
| 1734046500 | 36.3 | -0.36 | -0.98 | 36.64 | 36.98 | 36.14 | 75708 |
| 1733960100 | 36.66 | 0.46 | 1.27 | 36.51 | 37.205 | 35.95 | 219921 |
| 1733873700 | 36.2 | -0.12 | -0.33 | 36.38 | 36.925 | 35.9 | 105067 |
| 1733787300 | 36.32 | -0.03 | -0.08 | 36.56 | 36.98 | 36.225 | 111494 |
| 1733528100 | 36.35 | -0.07 | -0.19 | 36.68 | 36.725 | 35.76 | 107583 |
| 1733441700 | 36.42 | -0.45 | -1.22 | 37.04 | 37.6 | 36.365 | 89670 |
| 1733355300 | 36.87 | 0.4 | 1.10 | 36.63 | 37.07 | 36.395 | 73913 |
| 1733268900 | 36.47 | -0.42 | -1.14 | 36.88 | 37.01 | 36.38 | 56806 |
| 1733182500 | 36.89 | -0.25 | -0.67 | 37.04 | 37.32 | 36.54 | 83711 |
| 1732917840 | 37.14 | -0.18 | -0.48 | 37.51 | 37.81 | 36.81 | 62904 |
| 1732750500 | 37.32 | -0.39 | -1.03 | 38.1 | 38.345 | 37.31 | 87073 |
| 1732664100 | 37.71 | -0.02 | -0.05 | 37.57 | 38.26 | 37.21 | 160105 |
| 1732577700 | 37.73 | 0.32 | 0.86 | 37.9 | 38.89 | 37.7 | 164200 |
| 1732318500 | 37.41 | 0.81 | 2.21 | 37.04 | 37.78 | 36.725 | 174160 |
| 1732232100 | 36.6 | 0.2 | 0.55 | 36.78 | 37.4 | 36.5 | 131536 |
| 1732145700 | 36.4 | -0.45 | -1.22 | 36.57 | 38.92 | 36.09 | 102132 |
| 1732059300 | 36.85 | -0.43 | -1.15 | 36.54 | 37.15 | 36.37 | 174816 |
| 1731972900 | 37.28 | -1.05 | -2.74 | 38.44 | 38.63 | 37.1 | 136135 |
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
