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 | 0.09 | 0.32292787944 | 27.87 | 28.09 | 26.94 | 60991 | 27.44280028 | CS |
| 4 | -5.74 | -17.0326409496 | 33.7 | 34.095 | 25.005 | 133444 | 28.05197766 | CS |
| 12 | -5.06 | -15.3240460327 | 33.02 | 35.05 | 25.005 | 79155 | 30.23066709 | CS |
| 26 | -6.66 | -19.2374350087 | 34.62 | 36.17 | 25.005 | 72728 | 31.59810907 | CS |
| 52 | -8.57 | -23.4601697235 | 36.53 | 46.965 | 25.005 | 75375 | 36.41277093 | CS |
| 156 | -15.99 | -36.3822525597 | 43.95 | 46.965 | 20.52 | 62337 | 32.54319699 | CS |
| 260 | 17.77 | 174.386653582 | 10.19 | 46.965 | 10.19 | 41734 | 33.08003919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 27.96 | 0.03 | 0.11 | 28.25 | 28.585 | 27.6 | 59525 |
| 1732232400 | 27.93 | 0.62 | 2.27 | 27.57 | 28.03 | 27.38 | 70039 |
| 1732146000 | 27.31 | 0 | 0.00 | 27.22 | 27.31 | 26.94 | 59690 |
| 1732059600 | 27.31 | -0.1 | -0.36 | 27.23 | 27.53 | 27.09 | 48347 |
| 1731973200 | 27.41 | 0.27 | 0.99 | 26.97 | 27.47 | 26.97 | 72118 |
| 1731714000 | 27.14 | -0.73 | -2.62 | 28.02 | 28.09 | 27.12 | 60905 |
| 1731627600 | 27.87 | -0.42 | -1.48 | 28.23 | 28.92 | 27.57 | 64201 |
| 1731541200 | 28.29 | 0.18 | 0.64 | 28.2 | 28.72 | 27.9 | 99902 |
| 1731454800 | 28.11 | -0.5 | -1.75 | 28.57 | 28.75 | 27.96 | 85347 |
| 1731368400 | 28.61 | 0.13 | 0.46 | 28.78 | 28.78 | 28.26 | 82180 |
| 1731109200 | 28.48 | -0.82 | -2.80 | 28.91 | 29.09 | 28.35 | 93726 |
| 1731022800 | 29.3 | -0.47 | -1.58 | 29.66 | 30.08 | 28.995 | 96048 |
| 1730936400 | 29.77 | 2.8 | 10.38 | 28.8 | 30.26 | 28.498013 | 505835 |
| 1730850000 | 26.97 | 0.45 | 1.70 | 26.39 | 27.13 | 26.39 | 65719 |
| 1730763600 | 26.52 | -0.18 | -0.67 | 26.81 | 27.41 | 26.51 | 108225 |
| 1730500800 | 26.7 | 0.17 | 0.64 | 26.72 | 27.1 | 26.19 | 183092 |
| 1730414400 | 26.53 | 0.29 | 1.11 | 26.3 | 27.76 | 26.01 | 257010 |
| 1730328000 | 26.24 | -6.81 | -20.61 | 25.79 | 29.12 | 25.005 | 545987 |
| 1730241600 | 33.049999 | -0.23 | -0.69 | 33.09 | 33.4 | 32.83 | 56378 |
| 1730155200 | 33.28 | -0.24 | -0.72 | 33.52 | 33.91 | 33.205 | 82248 |
| 1729896000 | 33.52 | -0.02 | -0.06 | 33.7 | 34.095 | 33.369999 | 47467 |
| 1729809600 | 33.54 | 0.17 | 0.51 | 33.58 | 33.64 | 33.121 | 33059 |
| 1729723200 | 33.369999 | -0.14 | -0.42 | 33.29 | 33.7 | 33.07 | 51656 |
| 1729636800 | 33.509999 | -0.67 | -1.96 | 34 | 34.135 | 33.47 | 35284 |
| 1729550400 | 34.18 | -0.81 | -2.31 | 35.03 | 35.03 | 33.93 | 84465 |
| 1729291200 | 34.99 | 0.31 | 0.89 | 34.74 | 35.05 | 34.095 | 76051 |
| 1729204800 | 34.68 | 0.67 | 1.97 | 33.96 | 34.7 | 33.72 | 61569 |
| 1729118400 | 34.01 | 0.63 | 1.89 | 33.74 | 34.28 | 33.439999 | 96210 |
| 1729032000 | 33.38 | 0.08 | 0.24 | 33.08 | 33.554299 | 33.07 | 77131 |
| 1728945600 | 33.299999 | 0.45 | 1.37 | 32.729999 | 33.369999 | 32.67 | 34092 |
| 1728686400 | 32.85 | 0.67 | 2.08 | 32.08 | 32.939999 | 32.08 | 65768 |
| 1728600000 | 32.18 | -0.36 | -1.11 | 32.17 | 32.42 | 32 | 36754 |
| 1728513600 | 32.54 | -0.08 | -0.25 | 32.47 | 32.88 | 32.34 | 57299 |
| 1728427200 | 32.619999 | -0.38 | -1.15 | 33.189999 | 33.189999 | 32.58 | 42956 |
| 1728340800 | 33 | -0.01 | -0.03 | 32.79 | 33.085 | 32.63 | 77527 |
| 1728081600 | 33.009999 | 0.25 | 0.76 | 32.759999 | 33.07 | 32.56 | 37198 |
| 1727995200 | 32.759999 | -0.28 | -0.85 | 32.78 | 32.89 | 32.35 | 28790 |
| 1727908800 | 33.04 | -0.57 | -1.70 | 33.479999 | 33.62 | 32.909999 | 18546 |
| 1727822400 | 33.61 | -0.36 | -1.06 | 33.79 | 33.92 | 32.847 | 50849 |
| 1727736000 | 33.97 | -0.03 | -0.09 | 33.78 | 33.99 | 33.5781 | 32905 |
| 1727476800 | 34 | 0.29 | 0.86 | 33.99 | 34.49 | 33.65 | 26448 |
| 1727390400 | 33.71 | 0.25 | 0.75 | 33.68 | 34 | 33.5801 | 50206 |
| 1727304000 | 33.46 | 0 | 0.00 | 33.549999 | 33.549999 | 33.03 | 40924 |
| 1727217600 | 33.46 | -0.12 | -0.36 | 33.75 | 33.75 | 33.185 | 49233 |
| 1727131200 | 33.58 | 0.35 | 1.05 | 33.22 | 33.7 | 33.15 | 42153 |
| 1726872000 | 33.229999 | -0.62 | -1.83 | 33.86 | 33.86 | 33 | 142452 |
| 1726785600 | 33.85 | 1.02 | 3.11 | 33.47 | 33.87 | 33.17 | 80810 |
| 1726699200 | 32.83 | 0.04 | 0.12 | 32.729999 | 33.75 | 32.57 | 49651 |
| 1726612800 | 32.79 | -0.01 | -0.03 | 33.159999 | 33.369999 | 32.4 | 63621 |
| 1726526400 | 32.799999 | 0.59 | 1.83 | 32.32 | 32.9 | 32.21 | 49852 |
| 1726267200 | 32.21 | -0.01 | -0.03 | 32.4 | 32.54 | 32.06 | 75163 |
| 1726180800 | 32.22 | 0.61 | 1.93 | 31.87 | 32.29 | 31.84 | 27915 |
| 1726094400 | 31.61 | -0.15 | -0.47 | 31.51 | 31.74 | 30.71 | 53120 |
| 1726008000 | 31.76 | 0.48 | 1.53 | 31.14 | 31.95 | 31.14 | 49122 |
| 1725921600 | 31.28 | 0.28 | 0.90 | 30.91 | 31.63 | 30.91 | 35585 |
| 1725662400 | 31 | -0.43 | -1.37 | 31.43 | 31.69 | 30.93 | 30068 |
| 1725576000 | 31.43 | -0.46 | -1.44 | 32 | 32.14 | 31.28 | 35665 |
| 1725489600 | 31.89 | -0.56 | -1.73 | 32.46 | 32.59 | 31.85 | 33799 |
| 1725403200 | 32.45 | -1.05 | -3.13 | 33.09 | 33.36 | 31.98 | 59096 |
| 1725057600 | 33.5 | 0.3 | 0.90 | 33.02 | 33.5 | 33 | 26722 |
| 1724971200 | 33.2 | -0.02 | -0.06 | 33.45 | 33.5725 | 32.88 | 24711 |
| 1724884800 | 33.22 | -0.44 | -1.31 | 33.35 | 33.74 | 32.835 | 39453 |
| 1724798400 | 33.66 | -0.7 | -2.04 | 34.11 | 34.64 | 33.61 | 20538 |
| 1724712000 | 34.36 | 0.44 | 1.30 | 34 | 34.91 | 34 | 62075 |
| 1724452800 | 33.92 | 1.12 | 3.41 | 32.93 | 34.03 | 32.549999 | 57956 |
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
