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 | 0.7779 | 2.63337846987 | 29.54 | 30.3179 | 29.54 | 4441 | 29.89725006 | CS |
| 4 | -1.2821 | -4.05727848101 | 31.6 | 33.85 | 29.37 | 6342 | 30.77941146 | CS |
| 12 | 0.3479 | 1.16082749416 | 29.97 | 33.85 | 28.48 | 4743 | 30.5952491 | CS |
| 26 | -0.3021 | -0.986610058785 | 30.62 | 33.85 | 28.48 | 4124 | 30.9944049 | CS |
| 52 | 5.9914 | 24.6291081742 | 24.3265 | 33.85 | 21.32 | 4757 | 27.5264668 | CS |
| 156 | -7.0821 | -18.9360962567 | 37.4 | 38.6 | 21.32 | 3303 | 29.1798159 | CS |
| 260 | 8.7605 | 40.6380175717 | 21.5574 | 139.47299 | 20.59 | 2769 | 37.11448934 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723757220 | 30.3179 | 0 | 0.00 | 30.3179 | 30.3179 | 30.3179 | 0 |
| 1723670820 | 30.3179 | 0.7 | 2.36 | 30.205 | 30.3179 | 30.205 | 5207 |
| 1723584300 | 29.62 | 0 | 0.00 | 29.62 | 29.62 | 29.62 | 0 |
| 1723497900 | 29.62 | -0.01 | -0.03 | 29.6 | 29.62 | 29.6 | 2159 |
| 1723238400 | 29.63 | 0 | 0.00 | 29.63 | 29.63 | 29.63 | 0 |
| 1723152000 | 29.63 | 0.26 | 0.89 | 29.54 | 29.63 | 29.54 | 5956 |
| 1723065720 | 29.37 | -1.21 | -3.96 | 30.45 | 30.45 | 29.37 | 15514 |
| 1722979800 | 30.58 | -0.52 | -1.67 | 30.58 | 30.58 | 30.58 | 23123 |
| 1722893340 | 31.1 | 0 | 0.00 | 31.1 | 31.1 | 31.1 | 0 |
| 1722634140 | 31.1 | -1.9 | -5.76 | 30.05 | 31.1 | 30.05 | 10914 |
| 1722547620 | 33 | -0.85 | -2.51 | 33 | 33 | 33 | 2614 |
| 1722461340 | 33.85 | 0.61 | 1.84 | 33.67 | 33.85 | 33.67 | 1284 |
| 1722374820 | 33.24 | 1.36 | 4.25 | 33.24 | 33.24 | 33.24 | 5530 |
| 1722288480 | 31.885 | 0 | 0.00 | 31.885 | 31.885 | 31.885 | 0 |
| 1722029280 | 31.885 | 0 | 0.00 | 31.885 | 31.885 | 31.885 | 0 |
| 1721942880 | 31.885 | 0 | 0.00 | 31.885 | 31.885 | 31.885 | 0 |
| 1721856480 | 31.885 | 0.14 | 0.43 | 32.189999 | 32.189999 | 31.87 | 6562 |
| 1721770140 | 31.75 | -0.05 | -0.16 | 31.59 | 31.75 | 31.59 | 3193 |
| 1721683740 | 31.8 | 1.06 | 3.45 | 31.16 | 31.8 | 31.16 | 9002 |
| 1721424180 | 30.74 | -0.16 | -0.53 | 30.74 | 30.74 | 30.68 | 2311 |
| 1721337960 | 30.9033 | -0.49 | -1.55 | 31.6 | 31.6 | 30.9033 | 3783 |
| 1721251320 | 31.39 | -0.08 | -0.25 | 31.56 | 31.56 | 31.39 | 4757 |
| 1721164920 | 31.47 | 0.46 | 1.48 | 31.47 | 31.47 | 31.47 | 5094 |
| 1721078940 | 31.01 | 0.79 | 2.61 | 30.78 | 31.01 | 30.78 | 6628 |
| 1720819200 | 30.22 | -0.12 | -0.40 | 30.34 | 30.34 | 30.22 | 2093 |
| 1720733280 | 30.34 | 0.07 | 0.23 | 30.62 | 30.62 | 30.34 | 2390 |
| 1720646880 | 30.27 | -0.09 | -0.30 | 29.76 | 30.29 | 29.76 | 2015 |
| 1720560000 | 30.36 | 0 | 0.00 | 30.36 | 30.36 | 30.36 | 0 |
| 1720473600 | 30.36 | 0.69 | 2.33 | 30 | 30.45 | 30 | 5990 |
| 1720214640 | 29.67 | -0.91 | -2.98 | 29.67 | 29.67 | 29.67 | 712 |
| 1720041000 | 30.58 | 0.58 | 1.93 | 30.78 | 30.78 | 30.58 | 220 |
| 1719955740 | 30 | 1.52 | 5.34 | 30 | 30 | 30 | 4292 |
| 1719868980 | 28.48 | -1.8 | -5.94 | 28.48 | 28.48 | 28.48 | 118 |
| 1719610020 | 30.28 | 0.77 | 2.61 | 30.28 | 30.28 | 30.28 | 1325 |
| 1719523200 | 29.51 | -0.34 | -1.14 | 29.8 | 29.8 | 29.51 | 1499 |
| 1719437040 | 29.85 | -0.33 | -1.09 | 29.96 | 29.96 | 29.85 | 1792 |
| 1719350820 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1719264420 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1719005220 | 30.18 | -0.49 | -1.60 | 30.19 | 30.19 | 30.18 | 9212 |
| 1718918940 | 30.67 | 0 | 0.00 | 30.67 | 30.67 | 30.67 | 0 |
| 1718746140 | 30.67 | 0.67 | 2.23 | 30.67 | 30.67 | 30.67 | 7652 |
| 1718659680 | 30 | 0.2 | 0.67 | 30 | 30 | 30 | 1626 |
| 1718400540 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1718314140 | 29.8 | -1.63 | -5.19 | 29.8 | 29.8 | 29.8 | 2780 |
| 1718227380 | 31.43 | 0.22 | 0.70 | 32.375 | 32.375 | 31.43 | 3596 |
| 1718141400 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1718055000 | 31.21 | 0 | 0.00 | 31.21 | 31.21 | 31.21 | 0 |
| 1717795800 | 31.21 | 0.29 | 0.94 | 31.21 | 31.21 | 31.21 | 4550 |
| 1717709400 | 30.92 | 0 | 0.00 | 30.92 | 30.92 | 30.92 | 8598 |
| 1717622460 | 30.92 | 0.39 | 1.28 | 30.746 | 30.93 | 30.746 | 6814 |
| 1717536360 | 30.53 | 0.9 | 3.04 | 30.455 | 30.56 | 30.455 | 12028 |
| 1717450140 | 29.63 | 0.27 | 0.92 | 29.63 | 29.63 | 29.63 | 5773 |
| 1717190940 | 29.36 | -0.03 | -0.10 | 29.36 | 29.36 | 29.36 | 2564 |
| 1717104540 | 29.39 | -0.09 | -0.31 | 29.39 | 29.39 | 29.39 | 2760 |
| 1717018020 | 29.48 | -0.74 | -2.45 | 29.5 | 29.5 | 29.36 | 1587 |
| 1716931440 | 30.22 | 0 | 0.00 | 30.22 | 30.22 | 30.22 | 0 |
| 1716585840 | 30.22 | 0.94 | 3.21 | 30.08 | 30.22 | 30.08 | 2174 |
| 1716499740 | 29.28 | -1.08 | -3.56 | 29.97 | 29.97 | 29.28 | 4535 |
| 1716412800 | 30.36 | -0.49 | -1.59 | 30.36 | 30.36 | 30.36 | 4478 |
| 1716326940 | 30.85 | -0.14 | -0.45 | 31.05 | 31.05 | 30.65 | 6433 |
| 1716240180 | 30.99 | -0.47 | -1.49 | 30 | 30.99 | 29.65 | 2423 |
| 1715981340 | 31.46 | -0.22 | -0.69 | 31.6 | 31.6 | 31.46 | 2128 |
| 1715894400 | 31.68 | 0 | 0.00 | 31.68 | 31.68 | 31.68 | 0 |
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
