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 | 0.26 | 0.72585147962 | 35.82 | 36.09 | 35.76 | 510021 | 35.9588476 | CS |
| 4 | 0.28 | 0.782122905028 | 35.8 | 36.09 | 35.465 | 543561 | 35.78517002 | CS |
| 12 | 0.05 | 0.138773244518 | 36.03 | 36.09 | 35.335 | 653311 | 35.74066901 | CS |
| 26 | 0.03 | 0.0832177531207 | 36.05 | 36.29 | 34.96 | 653117 | 35.68124976 | CS |
| 52 | 4.95 | 15.9010600707 | 31.13 | 37.7 | 29.71 | 792382 | 34.61468041 | CS |
| 156 | -15.17 | -29.6 | 51.25 | 52.51 | 27.46 | 739778 | 38.83986739 | CS |
| 260 | -12.81 | -26.2016772346 | 48.89 | 57.24 | 27.46 | 684342 | 42.24984915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 36.08 | 0.11 | 0.31 | 35.96 | 36.09 | 35.9 | 634193 |
| 1732059600 | 35.97 | 0 | 0.00 | 35.97 | 35.97 | 35.89 | 334928 |
| 1731973200 | 35.97 | 0 | 0.00 | 35.97 | 36.03 | 35.88 | 610617 |
| 1731714000 | 35.97 | 0.21 | 0.59 | 35.76 | 35.98 | 35.76 | 502745 |
| 1731627600 | 35.76 | -0.08 | -0.22 | 35.82 | 35.87 | 35.76 | 467624 |
| 1731541200 | 35.84 | 0 | 0.00 | 35.88 | 35.98 | 35.8 | 303146 |
| 1731454800 | 35.84 | 0 | 0.00 | 35.84 | 35.92 | 35.73 | 529245 |
| 1731368400 | 35.84 | -0.06 | -0.17 | 35.85 | 35.96 | 35.815 | 578237 |
| 1731109200 | 35.9 | 0.22 | 0.62 | 35.66 | 35.95 | 35.66 | 829611 |
| 1731022800 | 35.68 | 0.1 | 0.28 | 35.72 | 35.72 | 35.59 | 408892 |
| 1730936400 | 35.58 | -0.11 | -0.31 | 35.56 | 35.68 | 35.55 | 556825 |
| 1730850000 | 35.69 | 0.11 | 0.31 | 35.5 | 35.73 | 35.465 | 316094 |
| 1730763600 | 35.58 | -0.01 | -0.03 | 35.51 | 35.74 | 35.51 | 510968 |
| 1730500800 | 35.59 | -0.12 | -0.34 | 35.7 | 35.72 | 35.54 | 724922 |
| 1730414400 | 35.71 | 0.01 | 0.03 | 35.7 | 35.77 | 35.65 | 426906 |
| 1730328000 | 35.7 | 0.01 | 0.03 | 35.73 | 35.77 | 35.69 | 573924 |
| 1730241600 | 35.69 | -0.1 | -0.28 | 35.72 | 35.78 | 35.65 | 643581 |
| 1730155200 | 35.79 | 0.04 | 0.11 | 35.74 | 35.8054 | 35.74 | 297316 |
| 1729896000 | 35.75 | -0.03 | -0.08 | 35.8 | 35.9 | 35.74 | 1089637 |
| 1729809600 | 35.78 | -0.02 | -0.06 | 35.8 | 35.85 | 35.67 | 531816 |
| 1729723200 | 35.8 | 0.05 | 0.14 | 35.79 | 35.815 | 35.65 | 612755 |
| 1729636800 | 35.75 | 0.08 | 0.22 | 35.67 | 35.75 | 35.6 | 627840 |
| 1729550400 | 35.67 | 0.02 | 0.06 | 35.65 | 35.695 | 35.62 | 438516 |
| 1729291200 | 35.65 | 0.01 | 0.03 | 35.64 | 35.71 | 35.5896 | 585374 |
| 1729204800 | 35.64 | -0.13 | -0.36 | 35.78 | 35.785 | 35.335 | 2187953 |
| 1729118400 | 35.77 | 0.03 | 0.08 | 35.72 | 35.78 | 35.72 | 480449 |
| 1729032000 | 35.74 | 0.02 | 0.06 | 35.75 | 35.79 | 35.72 | 546943 |
| 1728945600 | 35.72 | -0.01 | -0.03 | 35.73 | 35.79 | 35.705 | 520300 |
| 1728686400 | 35.73 | 0 | 0.00 | 35.73 | 35.78 | 35.73 | 515663 |
| 1728600000 | 35.73 | 0 | 0.00 | 35.82 | 35.83 | 35.72 | 614477 |
| 1728513600 | 35.73 | 0.01 | 0.03 | 35.7 | 35.79 | 35.67 | 804210 |
| 1728427200 | 35.72 | -0.02 | -0.06 | 35.72 | 35.76 | 35.71 | 921055 |
| 1728340800 | 35.74 | -0.02 | -0.06 | 35.77 | 35.805 | 35.69 | 750830 |
| 1728081600 | 35.76 | -0.01 | -0.03 | 35.72 | 35.8 | 35.66 | 586683 |
| 1727995200 | 35.77 | 0 | 0.00 | 35.76 | 35.77 | 35.72 | 587194 |
| 1727908800 | 35.77 | 0.04 | 0.11 | 35.69 | 35.79 | 35.65 | 899482 |
| 1727822400 | 35.73 | -0.06 | -0.17 | 35.79 | 35.79 | 35.68 | 581389 |
| 1727736000 | 35.79 | 0.03 | 0.08 | 35.73 | 35.8 | 35.7 | 926986 |
| 1727476800 | 35.76 | 0.01 | 0.03 | 35.71 | 35.79 | 35.71 | 1020759 |
| 1727390400 | 35.75 | -0.01 | -0.03 | 35.76 | 35.82 | 35.7 | 1314669 |
| 1727304000 | 35.76 | -0.05 | -0.14 | 35.81 | 35.85 | 35.76 | 753770 |
| 1727217600 | 35.81 | -0.01 | -0.03 | 35.81 | 35.86 | 35.8018 | 501635 |
| 1727131200 | 35.82 | 0.06 | 0.17 | 35.86 | 35.86 | 35.79 | 354615 |
| 1726872000 | 35.76 | -0.02 | -0.06 | 35.82 | 35.835 | 35.75 | 1071972 |
| 1726785600 | 35.78 | 0.05 | 0.14 | 35.72 | 35.81 | 35.72 | 468091 |
| 1726699200 | 35.73 | -0.04 | -0.11 | 35.81 | 35.91 | 35.695 | 910790 |
| 1726612800 | 35.77 | 0.07 | 0.20 | 35.68 | 35.805 | 35.65 | 573238 |
| 1726526400 | 35.7 | -0.18 | -0.50 | 35.8 | 35.84 | 35.68 | 623940 |
| 1726267200 | 35.88 | 0.14 | 0.39 | 35.74 | 35.89 | 35.74 | 883435 |
| 1726180800 | 35.74 | -0.01 | -0.03 | 35.76 | 35.81 | 35.7 | 282269 |
| 1726094400 | 35.75 | -0.02 | -0.06 | 35.74 | 35.76 | 35.675 | 533424 |
| 1726008000 | 35.77 | 0.1 | 0.28 | 35.68 | 35.78 | 35.67 | 542294 |
| 1725921600 | 35.67 | 0.17 | 0.48 | 35.46 | 35.71 | 35.46 | 691090 |
| 1725662400 | 35.5 | -0.03 | -0.08 | 35.59 | 35.625 | 35.45 | 1833727 |
| 1725576000 | 35.53 | -0.15 | -0.42 | 35.7 | 35.75 | 35.52 | 294905 |
| 1725489600 | 35.68 | 0.02 | 0.06 | 35.67 | 35.79 | 35.53 | 402896 |
| 1725403200 | 35.66 | -0.03 | -0.08 | 35.65 | 35.71 | 35.65 | 424765 |
| 1725057600 | 35.69 | -0.3 | -0.83 | 35.76 | 35.76 | 35.61 | 641107 |
| 1724971200 | 35.99 | -0.01 | -0.03 | 36.03 | 36.05 | 35.98 | 362657 |
| 1724884800 | 36 | -0.04 | -0.11 | 36.02 | 36.08 | 36 | 653723 |
| 1724798400 | 36.04 | 0 | 0.00 | 36.05 | 36.13 | 36.03 | 394727 |
| 1724712000 | 36.04 | 0.06 | 0.17 | 36.01 | 36.06 | 35.96 | 435524 |
| 1724452800 | 35.98 | 0.05 | 0.14 | 35.92 | 35.995 | 35.92 | 288905 |
| 1724366400 | 35.93 | -0.04 | -0.11 | 36.01 | 36.05 | 35.895 | 253188 |
| 1724280000 | 35.97 | 0.06 | 0.17 | 35.94 | 36 | 35.87 | 410550 |
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
