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 | -0.71 | -2.17291507269 | 32.675 | 32.91 | 31.965 | 3804 | 32.57294716 | DR |
| 4 | -2 | -5.88841454438 | 33.965 | 34.018 | 31.965 | 4142 | 32.83738115 | DR |
| 12 | -2.135 | -6.26099706745 | 34.1 | 36.658 | 30.7 | 4924 | 32.63603423 | DR |
| 26 | -3.555 | -10.0084459459 | 35.52 | 36.658 | 29.07 | 3912 | 32.21800009 | DR |
| 52 | -1.225 | -3.6908707442 | 33.19 | 39.57 | 29.07 | 2987 | 33.22226686 | DR |
| 156 | 5.26 | 19.6966860139 | 26.705 | 39.57 | 24.3 | 2999 | 30.81836312 | DR |
| 260 | -2.145 | -6.28847845207 | 34.11 | 40.41 | 22.32 | 3454 | 30.12353669 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733955900 | 32.43 | 0.15 | 0.46 | 32.14 | 32.43 | 32 | 11064 |
| 1733869200 | 32.28 | -0.59 | -1.79 | 32.354999 | 32.354999 | 31.968 | 1063 |
| 1733782800 | 32.866999 | 0 | 0.01 | 32.759999 | 32.866999 | 32.759999 | 4419 |
| 1733523600 | 32.865 | 0.16 | 0.49 | 32.909999 | 32.909999 | 32.4901 | 1667 |
| 1733437500 | 32.705 | 0.27 | 0.84 | 32.674999 | 32.705 | 32.22 | 808 |
| 1733350980 | 32.4315 | 0.02 | 0.07 | 32.04 | 32.5185 | 32.04 | 2779 |
| 1733264700 | 32.409999 | -0.02 | -0.06 | 32.21 | 32.869999 | 32.21 | 1164 |
| 1733178180 | 32.43 | -0.99 | -2.97 | 32.2601 | 32.597 | 32.009999 | 1422 |
| 1732918200 | 33.421999 | 0.84 | 2.58 | 33.22 | 33.421999 | 33.22 | 829 |
| 1732746540 | 32.5801 | -0.2 | -0.61 | 33.13 | 33.13 | 32.5801 | 1596 |
| 1732660140 | 32.78 | 0.41 | 1.27 | 32.5 | 32.78 | 32.479999 | 23913 |
| 1732573560 | 32.3701 | -0.64 | -1.94 | 32.67 | 32.689999 | 32.3701 | 1321 |
| 1732314000 | 33.009999 | 0.04 | 0.12 | 32.65 | 33.009999 | 32.65 | 1179 |
| 1732227900 | 32.97 | -0.22 | -0.66 | 33.11 | 33.11 | 32.92 | 1252 |
| 1732141740 | 33.189999 | -0.37 | -1.10 | 32.9101 | 33.5399 | 32.9101 | 1339 |
| 1732054800 | 33.56 | 0.44 | 1.33 | 33.73 | 33.9599 | 33.56 | 1797 |
| 1731968640 | 33.119999 | -0.31 | -0.91 | 33.77 | 33.79 | 33.119999 | 19258 |
| 1731709260 | 33.424999 | -0.59 | -1.74 | 33.76 | 33.76 | 33.424999 | 985 |
| 1731622800 | 34.018 | -0.65 | -1.88 | 33.965 | 34.018 | 33.965 | 837 |
| 1731536760 | 34.67 | 0.75 | 2.21 | 34.03 | 34.67 | 33.479999 | 924 |
| 1731450480 | 33.92 | -1.15 | -3.28 | 34.345 | 34.345 | 33.92 | 582 |
| 1731363600 | 35.07 | -0.07 | -0.20 | 35.07 | 35.07 | 35.07 | 828 |
| 1731104400 | 35.1415 | -0.14 | -0.39 | 35.1875 | 35.3899 | 35.09 | 4227 |
| 1731018540 | 35.2805 | -0.2 | -0.58 | 35.657 | 35.68 | 35.2805 | 1014 |
| 1730931600 | 35.485 | -0.94 | -2.58 | 35.485 | 35.485 | 35.485 | 665 |
| 1730845680 | 36.425 | 0.38 | 1.04 | 36.279 | 36.425 | 36.279 | 1128 |
| 1730759160 | 36.05 | -0.06 | -0.17 | 35.992 | 36.05 | 35.992 | 885 |
| 1730496420 | 36.11 | -0.27 | -0.73 | 36.39 | 36.39 | 36.11 | 1430 |
| 1730409900 | 36.375 | 0 | 0.00 | 36.375 | 36.375 | 36.375 | 0 |
| 1730323500 | 36.375 | -0.15 | -0.41 | 36.61 | 36.658 | 36.375 | 2886 |
| 1730237280 | 36.5236 | 0.1 | 0.27 | 36.61 | 36.61 | 36.5236 | 709 |
| 1730150700 | 36.425 | 0 | 0.00 | 36.425 | 36.425 | 36.425 | 0 |
| 1729891500 | 36.425 | 0.53 | 1.48 | 36 | 36.425 | 36 | 1053 |
| 1729805160 | 35.895 | 3.69 | 11.44 | 35.8485 | 35.895 | 35.8485 | 791 |
| 1729718940 | 32.21 | 0.41 | 1.29 | 30.7 | 32.21 | 30.7 | 698 |
| 1729632300 | 31.8 | -0.17 | -0.53 | 31.58 | 31.8 | 31.34 | 952 |
| 1729545600 | 31.97 | -0.2 | -0.61 | 31.97 | 31.97 | 31.97 | 910 |
| 1729286400 | 32.165 | 0.06 | 0.20 | 32.17 | 32.17 | 32.165 | 858 |
| 1729200000 | 32.1 | -0.02 | -0.06 | 31.82 | 32.145 | 31.76 | 1226 |
| 1729113960 | 32.119999 | 0.15 | 0.47 | 32.15 | 32.485 | 32.119999 | 3477 |
| 1729027680 | 31.97 | -0.12 | -0.37 | 32.35 | 32.759999 | 31.97 | 103249 |
| 1728941100 | 32.09 | 0 | 0.00 | 32.09 | 32.09 | 32.09 | 0 |
| 1728681900 | 32.09 | -0.58 | -1.76 | 31.8 | 32.56 | 31.8 | 1389 |
| 1728595560 | 32.665 | -0.13 | -0.38 | 32.1 | 32.68 | 32.1 | 1002 |
| 1728508800 | 32.79 | 0.64 | 1.99 | 31.9532 | 32.79 | 31.9532 | 16384 |
| 1728422580 | 32.15 | 0 | 0.01 | 32.17 | 32.17 | 31.9 | 23909 |
| 1728336000 | 32.1475 | 0.09 | 0.29 | 32 | 32.1475 | 31.955 | 1929 |
| 1728077220 | 32.055 | -0.2 | -0.64 | 31.99 | 32.055 | 31.99 | 763 |
| 1727990760 | 32.259999 | -0.7 | -2.13 | 31.95 | 32.259999 | 31.95 | 2804 |
| 1727904000 | 32.9605 | -0.01 | -0.03 | 32.9605 | 32.9605 | 32.9605 | 760 |
| 1727818140 | 32.97 | -0.97 | -2.86 | 33.055 | 33.055 | 32.97 | 1902 |
| 1727731380 | 33.94 | -0.25 | -0.73 | 33.685 | 33.94 | 33.685 | 1150 |
| 1727472000 | 34.19 | 0.2 | 0.59 | 34.12 | 34.19 | 33.955 | 2352 |
| 1727386200 | 33.99 | 0.23 | 0.67 | 34.05 | 34.3 | 33.86 | 3114 |
| 1727299200 | 33.765 | 0 | 0.00 | 33.765 | 33.765 | 33.765 | 0 |
| 1727212800 | 33.765 | 0.16 | 0.46 | 33.765 | 33.765 | 33.765 | 435 |
| 1727126940 | 33.61 | 0.31 | 0.92 | 33.61 | 33.61 | 33.61 | 1136 |
| 1726867200 | 33.302 | -0.9 | -2.64 | 33.555 | 33.94 | 33.302 | 1651 |
| 1726781220 | 34.205 | 0.63 | 1.89 | 34.1 | 34.205 | 34.0045 | 2938 |
| 1726694460 | 33.57 | -0.39 | -1.15 | 33.57 | 33.57 | 33.57 | 708 |
| 1726608120 | 33.96 | 0 | 0.00 | 33.96 | 33.96 | 33.96 | 0 |
| 1726521720 | 33.96 | 0.42 | 1.25 | 33.25 | 33.96 | 33.25 | 3087 |
| 1726262940 | 33.54 | -0.42 | -1.24 | 33.54 | 33.54 | 33.54 | 631 |
| 1726176540 | 33.96 | 0.33 | 0.98 | 33.96 | 33.96 | 33.96 | 718 |
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
