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 | 0.19 | 0.619699934768 | 30.66 | 31.38 | 29.98 | 113726 | 30.82154607 | CS |
| 4 | -0.41 | -1.31158029431 | 31.26 | 32.74 | 29.53 | 101693 | 31.03592918 | CS |
| 12 | -2.1 | -6.37329286798 | 32.95 | 34 | 29.53 | 104341 | 31.68137796 | CS |
| 26 | 2.69 | 9.55255681818 | 28.16 | 34 | 27.95 | 174980 | 30.94413848 | CS |
| 52 | -2.17 | -6.57177468201 | 33.02 | 34 | 27.58 | 152940 | 30.74938888 | CS |
| 156 | -2.68 | -7.99284223084 | 33.53 | 47.49 | 27.58 | 128310 | 34.62312828 | CS |
| 260 | -3.03 | -8.94332939787 | 33.88 | 58.98 | 27.58 | 175401 | 34.20852949 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 30.85 | -0.29 | -0.93 | 31.27 | 31.82 | 30.56 | 92335 |
| 1739490000 | 31.14 | 0.58 | 1.90 | 30.1 | 31.31 | 30.001 | 100684 |
| 1739403600 | 30.56 | -0.78 | -2.49 | 31.07 | 31.34 | 30.29 | 158165 |
| 1739317200 | 31.34 | 0.54 | 1.75 | 30.83 | 31.38 | 30.725 | 69581 |
| 1739230800 | 30.8 | 0.18 | 0.59 | 30.62 | 31.015 | 30.56 | 120228 |
| 1738971600 | 30.62 | 0.02 | 0.07 | 30.66 | 30.87 | 29.98 | 121939 |
| 1738885200 | 30.6 | -0.13 | -0.42 | 30.98 | 30.98 | 29.53 | 194737 |
| 1738798800 | 30.73 | 0.15 | 0.49 | 30.45 | 30.75 | 30.36 | 71934 |
| 1738712400 | 30.58 | -0.77 | -2.46 | 31.34 | 31.4 | 30.39 | 137870 |
| 1738626000 | 31.35 | 0.29 | 0.93 | 30.83 | 31.48 | 30.81 | 76697 |
| 1738366800 | 31.06 | -0.14 | -0.45 | 30.9511 | 31.37 | 30.9511 | 56641 |
| 1738280400 | 31.2 | 0.01 | 0.03 | 31.47 | 31.47 | 31 | 63138 |
| 1738194000 | 31.19 | -0.47 | -1.48 | 31.7 | 31.7 | 31.13 | 64118 |
| 1738107600 | 31.66 | -0.45 | -1.40 | 31.96 | 32.189999 | 31.59 | 86601 |
| 1738021200 | 32.11 | 0.84 | 2.69 | 31.97 | 32.74 | 31.97 | 127591 |
| 1737762000 | 31.27 | 0.41 | 1.33 | 31.34 | 31.85 | 31.12 | 122770 |
| 1737675600 | 30.86 | 0 | 0.00 | 30.86 | 30.86 | 30.86 | 0 |
| 1737589200 | 30.86 | -0.49 | -1.56 | 31.27 | 31.36 | 30.66 | 94584 |
| 1737502800 | 31.35 | 0.11 | 0.35 | 31.39 | 31.81 | 31.29 | 85929 |
| 1737157200 | 31.24 | -0.1 | -0.32 | 31.26 | 31.67 | 31.16 | 81894 |
| 1737070800 | 31.34 | 0.73 | 2.38 | 30.48 | 31.44 | 30.3327 | 73284 |
| 1736984400 | 30.61 | -0.01 | -0.03 | 30.99 | 30.99 | 30.46 | 105420 |
| 1736898000 | 30.62 | 0.18 | 0.59 | 30.84 | 31.04 | 30.31 | 92813 |
| 1736811600 | 30.44 | -0.03 | -0.10 | 30.33 | 30.76 | 30.17 | 172207 |
| 1736552400 | 30.47 | -0.93 | -2.96 | 30.88 | 31.4 | 30.41 | 103038 |
| 1736379600 | 31.4 | 0.24 | 0.77 | 31.23 | 31.45 | 31.015 | 135911 |
| 1736293200 | 31.16 | 0.27 | 0.87 | 30.96 | 31.5399 | 30.9 | 109073 |
| 1736206800 | 30.89 | -1.66 | -5.10 | 32.53 | 32.56 | 30.88 | 187836 |
| 1735947600 | 32.549999 | -0.06 | -0.18 | 32.61 | 32.909999 | 32.46 | 105628 |
| 1735861200 | 32.61 | 0.28 | 0.87 | 32.159999 | 32.75 | 32.159999 | 96188 |
| 1735688400 | 32.33 | 0.19 | 0.59 | 32.2 | 32.5 | 31.995 | 100835 |
| 1735602000 | 32.14 | -0.28 | -0.86 | 32.479999 | 32.479999 | 31.64 | 96660 |
| 1735342800 | 32.42 | -0.28 | -0.86 | 32.88 | 32.88 | 32.208199 | 100582 |
| 1735256400 | 32.7 | 0.41 | 1.27 | 32.06 | 32.72 | 32.06 | 80182 |
| 1735077840 | 32.29 | 0.53 | 1.67 | 31.8 | 32.29 | 31.765 | 48196 |
| 1734997200 | 31.76 | -0.05 | -0.16 | 31.51 | 31.875 | 31.43 | 93315 |
| 1734738000 | 31.81 | 0.09 | 0.28 | 31.67 | 32.27 | 31.47 | 215050 |
| 1734651600 | 31.72 | -0.02 | -0.06 | 31.63 | 31.855 | 31.22 | 215394 |
| 1734565200 | 31.74 | -0.61 | -1.89 | 32.18 | 32.57 | 31.74 | 144060 |
| 1734478800 | 32.35 | 0.47 | 1.47 | 31.72 | 32.4435 | 31.602 | 160141 |
| 1734392400 | 31.88 | 0.1 | 0.31 | 31.35 | 32.1 | 31.35 | 135334 |
| 1734133200 | 31.78 | -0.34 | -1.06 | 32.229999 | 32.229999 | 31.575 | 123471 |
| 1734046800 | 32.119999 | 0.24 | 0.75 | 31.62 | 32.36 | 31.62 | 64585 |
| 1733960400 | 31.88 | -0.4 | -1.24 | 32.64 | 32.64 | 31.85 | 120091 |
| 1733874000 | 32.28 | -0.73 | -2.21 | 33.14 | 33.14 | 32.25 | 72973 |
| 1733787600 | 33.009999 | 0.49 | 1.51 | 32.56 | 33.27 | 32.439999 | 93251 |
| 1733528400 | 32.52 | -0.62 | -1.87 | 33.2 | 33.25 | 32.509999 | 66894 |
| 1733442000 | 33.14 | 0.22 | 0.67 | 32.85 | 33.15 | 32.57 | 69340 |
| 1733355600 | 32.92 | -0.31 | -0.93 | 33.02 | 33.259999 | 32.78 | 65118 |
| 1733269200 | 33.229999 | 0.22 | 0.67 | 32.93 | 33.265 | 32.53 | 92495 |
| 1733182800 | 33.009999 | -0.09 | -0.27 | 33.1 | 33.1 | 32.09 | 80082 |
| 1732917840 | 33.1 | 0.11 | 0.33 | 33.39 | 33.39 | 32.9626 | 26497 |
| 1732750800 | 32.99 | -0.03 | -0.09 | 33.24 | 33.32 | 32.909999 | 79953 |
| 1732664400 | 33.02 | -0.58 | -1.73 | 33.59 | 33.63 | 32.72 | 88989 |
| 1732578000 | 33.6 | 0.35 | 1.05 | 33.39 | 34 | 33.13 | 123109 |
| 1732318800 | 33.25 | 0.31 | 0.94 | 33 | 33.39 | 32.95 | 82559 |
| 1732232400 | 32.939999 | 0.53 | 1.64 | 32.29 | 32.939999 | 32.2 | 123835 |
| 1732146000 | 32.409999 | -0.23 | -0.70 | 32.58 | 32.68 | 32.265 | 109391 |
| 1732059600 | 32.64 | 0.32 | 0.99 | 32.46 | 32.799999 | 32.2916 | 88547 |
| 1731973200 | 32.32 | 0.46 | 1.44 | 31.82 | 32.409999 | 31.76 | 85736 |
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
