We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.44 | 1.31736526946 | 33.4 | 35.062 | 32.42 | 34465 | 34.01946011 | DR |
| 4 | -2.55 | -7.00741962077 | 36.39 | 36.39 | 32.42 | 43061 | 34.23803475 | DR |
| 12 | -3.11 | -8.41677943166 | 36.95 | 37.97 | 30.37 | 44623 | 33.94290325 | DR |
| 26 | 7.13 | 26.6941220517 | 26.71 | 37.97 | 25 | 41395 | 31.55324328 | DR |
| 52 | 9.24 | 37.5609756098 | 24.6 | 37.97 | 22.93 | 37851 | 29.3840304 | DR |
| 156 | 14.93756356 | 79.0245406057 | 18.90243644 | 37.97 | 14.48420433 | 31985 | 23.93036336 | DR |
| 260 | 14.11455955 | 71.5551046162 | 19.72544045 | 37.97 | 11.66200027 | 25584 | 23.20918027 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 33.84 | 0.19 | 0.56 | 32.95 | 33.959 | 32.95 | 40991 |
| 1735856700 | 33.65 | -0.09 | -0.27 | 33.284999 | 35.06 | 32.42 | 27794 |
| 1735683960 | 33.74 | -0.13 | -0.38 | 33.5175 | 34.485 | 33.5175 | 16630 |
| 1735597740 | 33.87 | -0.51 | -1.48 | 33.92 | 34.1 | 33.77 | 36807 |
| 1735338000 | 34.38 | 0.71 | 2.11 | 33.4 | 35.062 | 33.4 | 56630 |
| 1735252020 | 33.67 | -0.03 | -0.09 | 33.88 | 34.69 | 33.6 | 62190 |
| 1735078200 | 33.7 | -0.19 | -0.56 | 33.72 | 33.72 | 33.21 | 63253 |
| 1734992400 | 33.89 | 0.09 | 0.27 | 34.27 | 34.58 | 33.59 | 57988 |
| 1734733200 | 33.8 | 0.3 | 0.90 | 34.97 | 34.97 | 33.59 | 84907 |
| 1734646800 | 33.5 | 0.02 | 0.06 | 33.865 | 34.24 | 33.45 | 37838 |
| 1734560940 | 33.479999 | -1.16 | -3.35 | 34.64 | 34.64 | 33.34 | 60514 |
| 1734474360 | 34.64 | 0.38 | 1.11 | 36.12 | 36.12 | 34.53 | 31308 |
| 1734388140 | 34.26 | -0.47 | -1.35 | 34.73 | 34.73 | 32.97 | 30032 |
| 1734128940 | 34.73 | -0.76 | -2.14 | 34.74 | 34.99 | 34.58 | 29389 |
| 1734042480 | 35.49 | -0.39 | -1.07 | 35.49 | 35.61 | 35.14 | 26508 |
| 1733955900 | 35.875 | 0.63 | 1.77 | 35.195 | 35.99 | 35.195 | 23083 |
| 1733869200 | 35.25 | -0.33 | -0.93 | 35.39 | 36 | 35.25 | 18580 |
| 1733782800 | 35.582 | 0.45 | 1.29 | 35.65 | 35.65 | 35.44 | 30093 |
| 1733523600 | 35.13 | -0.07 | -0.20 | 36.39 | 36.39 | 33.65 | 81551 |
| 1733437500 | 35.2 | -0.07 | -0.20 | 35.35 | 35.38 | 33.94 | 51696 |
| 1733350980 | 35.27 | 0.65 | 1.88 | 35.2 | 35.47 | 35.2 | 13797 |
| 1733264700 | 34.62 | 0.75 | 2.21 | 34.65 | 35.81 | 34.51 | 106789 |
| 1733178180 | 33.87 | -0.23 | -0.67 | 33.9003 | 33.9003 | 33.32 | 23994 |
| 1732918200 | 34.1 | 0.7 | 2.10 | 35.43 | 35.43 | 33.93 | 37446 |
| 1732746540 | 33.4 | 0.03 | 0.09 | 32.47 | 33.6 | 32.47 | 28388 |
| 1732660140 | 33.369999 | 0.6 | 1.83 | 33.38 | 33.42 | 32.159999 | 25371 |
| 1732573560 | 32.77 | 0.98 | 3.08 | 34.13 | 34.13 | 32.68 | 66288 |
| 1732314000 | 31.79 | 0.32 | 1.02 | 31.48 | 31.8 | 31.19 | 31919 |
| 1732227900 | 31.47 | -0.4 | -1.26 | 32.619999 | 32.619999 | 31.051 | 32310 |
| 1732141740 | 31.87 | 0.01 | 0.03 | 32.99 | 32.99 | 31.57 | 31442 |
| 1732054800 | 31.86 | -0.07 | -0.22 | 33.189999 | 33.189999 | 31.8 | 37591 |
| 1731968640 | 31.93 | 0.03 | 0.09 | 30.67 | 32.03 | 30.67 | 39039 |
| 1731709260 | 31.9 | -0.03 | -0.09 | 31.92 | 31.99 | 31.81 | 30617 |
| 1731622800 | 31.93 | 0.31 | 0.98 | 31.62 | 32.09 | 31.62 | 22962 |
| 1731536760 | 31.62 | -0.54 | -1.68 | 31.57 | 31.63 | 31.346 | 25846 |
| 1731450480 | 32.159999 | -0.64 | -1.95 | 33.63 | 33.63 | 31.86 | 30844 |
| 1731363600 | 32.799999 | 0.79 | 2.47 | 32.549999 | 32.799999 | 32.549999 | 37482 |
| 1731104400 | 32.009999 | -0.02 | -0.06 | 32.03 | 33.31 | 31.91 | 30176 |
| 1731018540 | 32.03 | -0.83 | -2.53 | 30.37 | 32.049999 | 30.37 | 25851 |
| 1730931600 | 32.86 | 0.28 | 0.86 | 32.689999 | 32.86 | 32.509999 | 18961 |
| 1730845680 | 32.58 | 0.64 | 2.00 | 32.092 | 32.6 | 32.02 | 51035 |
| 1730759160 | 31.94 | 0.05 | 0.16 | 31.9585 | 32.11 | 31.82 | 39114 |
| 1730496420 | 31.89 | -0.06 | -0.19 | 31.91 | 31.98 | 31.705 | 24605 |
| 1730409780 | 31.95 | -1.04 | -3.15 | 31.96 | 32.57 | 31.73 | 64937 |
| 1730323500 | 32.99 | -0.16 | -0.48 | 34.36 | 34.36 | 32.99 | 50100 |
| 1730237280 | 33.15 | 0.44 | 1.35 | 32.84 | 33.15 | 32.64 | 28092 |
| 1730150880 | 32.71 | -0.11 | -0.34 | 32.9 | 32.9 | 32.7 | 36059 |
| 1729891500 | 32.82 | -0.2 | -0.61 | 34.07 | 34.07 | 31.51 | 31017 |
| 1729805160 | 33.02 | 0.08 | 0.24 | 33.605 | 34.33 | 32.83 | 31874 |
| 1729718940 | 32.939999 | -1.05 | -3.09 | 32.8497 | 32.939999 | 32.759999 | 59125 |
| 1729632300 | 33.99 | -1.52 | -4.28 | 34.2 | 34.7 | 33.87 | 34918 |
| 1729545600 | 35.51 | -0.48 | -1.33 | 35.66 | 36.76 | 35.3 | 204055 |
| 1729286400 | 35.99 | 0.39 | 1.10 | 36 | 36.04 | 35.86 | 118245 |
| 1729200000 | 35.6 | -0.31 | -0.86 | 35.96 | 35.96 | 35.16 | 94937 |
| 1729113960 | 35.91 | 0.93 | 2.66 | 35.8915 | 35.93 | 35.8 | 23886 |
| 1729027680 | 34.98 | -1.77 | -4.82 | 36.75 | 36.75 | 34.9 | 38409 |
| 1728941220 | 36.75 | 0.21 | 0.57 | 37.95 | 37.97 | 36.54 | 54296 |
| 1728681900 | 36.54 | 0.74 | 2.07 | 36.95 | 36.95 | 36.54 | 34897 |
| 1728595560 | 35.8 | 1.56 | 4.57 | 35.8 | 36.71 | 34.71 | 54623 |
| 1728508800 | 34.2365 | 0.03 | 0.08 | 34 | 34.26 | 34 | 13761 |
| 1728422580 | 34.21 | 0.61 | 1.82 | 35 | 35 | 34.13 | 54611 |
| 1728336000 | 33.6 | -0.39 | -1.15 | 34.09 | 34.09 | 33.5 | 65091 |
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
