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 | -1.64 | -5.64738292011 | 29.04 | 29.17 | 26.99 | 8998167 | 27.83154372 | CS |
| 4 | -3.15 | -10.3109656301 | 30.55 | 31.34 | 26.99 | 10665744 | 29.34185768 | CS |
| 12 | -5.32 | -16.2591687042 | 32.72 | 33.44 | 26.99 | 9099109 | 31.05444357 | CS |
| 26 | -3.81 | -12.207625761 | 31.21 | 36.36 | 26.99 | 8130697 | 32.31995266 | CS |
| 52 | -8.32 | -23.2922732363 | 35.72 | 36.36 | 26.99 | 7906288 | 32.3234396 | CS |
| 156 | 4.85 | 21.5077605322 | 22.55 | 36.36 | 21.04 | 8011314 | 29.19303075 | CS |
| 260 | 4.81 | 21.2926073484 | 22.59 | 36.36 | 15.13 | 7948821 | 26.50193208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735594200 | 27.4 | -0.24 | -0.87 | 27.7 | 27.86 | 26.99 | 15853500 |
| 1735334940 | 27.64 | -0.18 | -0.65 | 28.1 | 28.26 | 27.52 | 6212200 |
| 1735248540 | 27.82 | -0.11 | -0.39 | 27.93 | 28.07 | 27.56 | 7784000 |
| 1734989340 | 27.93 | -1.19 | -4.09 | 29.04 | 29.17 | 27.8 | 12998300 |
| 1734730200 | 29.12 | 0.25 | 0.87 | 28.61 | 29.32 | 28.46 | 16036000 |
| 1734643800 | 28.87 | 0.37 | 1.30 | 28.5 | 29.15 | 28.25 | 15498200 |
| 1734557400 | 28.5 | -1.46 | -4.87 | 29.8 | 29.86 | 28.24 | 15980700 |
| 1734470940 | 29.96 | 0.86 | 2.96 | 29.25 | 30.14 | 29.11 | 15794000 |
| 1734384540 | 29.1 | -0.33 | -1.12 | 29.43 | 29.7 | 29.06 | 9146900 |
| 1734125340 | 29.43 | -0.24 | -0.81 | 29.76 | 29.79 | 29.22 | 9648700 |
| 1734039000 | 29.67 | -1.21 | -3.92 | 30.56 | 30.84 | 29.67 | 11208000 |
| 1733952540 | 30.88 | 0.82 | 2.73 | 30.13 | 31.34 | 29.59 | 10972600 |
| 1733866140 | 30.06 | 0.48 | 1.62 | 29.85 | 30.21 | 29.68 | 8159200 |
| 1733779740 | 29.58 | -0.17 | -0.57 | 29.85 | 30.02 | 29.34 | 9329200 |
| 1733520600 | 29.75 | -0.63 | -2.07 | 30.25 | 30.25 | 29.65 | 10541700 |
| 1733434200 | 30.38 | 0.56 | 1.88 | 30.17 | 30.74 | 29.94 | 10080300 |
| 1733347800 | 29.82 | -0.05 | -0.17 | 29.87 | 30.03 | 29.57 | 7494800 |
| 1733261340 | 29.87 | -0.25 | -0.83 | 30.2 | 30.45 | 29.81 | 8171900 |
| 1733174940 | 30.12 | -0.49 | -1.60 | 30.55 | 30.61 | 30.08 | 6926700 |
| 1732915740 | 30.61 | -0.41 | -1.32 | 30.91 | 31.01 | 29.78 | 15687200 |
| 1732829400 | 31.02 | -1.27 | -3.93 | 32.119999 | 32.34 | 30.71 | 19075400 |
| 1732743000 | 32.29 | -0.93 | -2.80 | 33.28 | 33.439999 | 32.2 | 13927300 |
| 1732656600 | 33.22 | 0.32 | 0.97 | 33.15 | 33.369999 | 32.9 | 7783100 |
| 1732570140 | 32.9 | 0.16 | 0.49 | 32.74 | 33.34 | 32.74 | 8945400 |
| 1732310940 | 32.74 | 0.24 | 0.74 | 32.78 | 32.84 | 32.39 | 7008900 |
| 1732224600 | 32.5 | -0.62 | -1.87 | 32.82 | 32.99 | 32.5 | 8075200 |
| 1732051800 | 33.119999 | 1 | 3.11 | 32.119999 | 33.33 | 32.08 | 9794100 |
| 1731965340 | 32.119999 | -0.55 | -1.68 | 32.6 | 32.68 | 32.119999 | 9705200 |
| 1731619800 | 32.67 | 1.27 | 4.04 | 31.39 | 32.83 | 31.38 | 13885600 |
| 1731533400 | 31.4 | -0.02 | -0.06 | 31.47 | 31.72 | 31.03 | 6151100 |
| 1731446940 | 31.42 | 0.06 | 0.19 | 31.36 | 31.64 | 31.28 | 6937900 |
| 1731360540 | 31.36 | -0.06 | -0.19 | 31.42 | 31.52 | 31.25 | 4407500 |
| 1731101400 | 31.42 | -0.27 | -0.85 | 31.21 | 31.7 | 30.86 | 9484300 |
| 1731014940 | 31.69 | -0.17 | -0.53 | 31.65 | 32.299999 | 31.51 | 11917600 |
| 1730928600 | 31.86 | -0.29 | -0.90 | 31.57 | 32.67 | 31.51 | 9187500 |
| 1730842200 | 32.15 | 0 | 0.00 | 32.04 | 32.22 | 31.91 | 4516300 |
| 1730755800 | 32.15 | 0.75 | 2.39 | 31.78 | 32.43 | 31.69 | 6253700 |
| 1730496600 | 31.4 | -0.6 | -1.88 | 32.13 | 32.22 | 31.31 | 7214000 |
| 1730410200 | 32 | -0.3 | -0.93 | 32.15 | 32.53 | 32 | 6328300 |
| 1730323800 | 32.299999 | 0.21 | 0.65 | 32.21 | 32.52 | 31.99 | 7092000 |
| 1730237340 | 32.09 | 0.45 | 1.42 | 31.77 | 32.09 | 31.71 | 7279300 |
| 1730151000 | 31.64 | -0.11 | -0.35 | 31.99 | 32.13 | 31.62 | 7078300 |
| 1729891800 | 31.75 | -0.36 | -1.12 | 32.09 | 32.25 | 31.67 | 4130800 |
| 1729805400 | 32.11 | 0.16 | 0.50 | 31.9 | 32.32 | 31.66 | 5204300 |
| 1729719000 | 31.95 | -0.52 | -1.60 | 32.31 | 32.39 | 31.69 | 7710500 |
| 1729632600 | 32.47 | -0.06 | -0.18 | 32.13 | 32.67 | 32.02 | 6739500 |
| 1729546140 | 32.53 | 0.12 | 0.37 | 32.659999 | 32.909999 | 32.47 | 5341300 |
| 1729287000 | 32.409999 | -0.28 | -0.86 | 32.99 | 32.99 | 32.18 | 14806500 |
| 1729200540 | 32.689999 | -0.08 | -0.24 | 32.35 | 32.81 | 32.35 | 5499200 |
| 1729114140 | 32.77 | 0.11 | 0.34 | 32.479999 | 33.04 | 32.479999 | 8030000 |
| 1729027740 | 32.659999 | -0.04 | -0.12 | 32.71 | 33.1 | 32.6 | 5548000 |
| 1728941340 | 32.7 | 0.86 | 2.70 | 31.74 | 32.78 | 31.71 | 11137000 |
| 1728682200 | 31.84 | -0.25 | -0.78 | 31.95 | 32.009999 | 31.36 | 9907300 |
| 1728595740 | 32.09 | -0.23 | -0.71 | 32.24 | 32.409999 | 31.87 | 6312900 |
| 1728509400 | 32.32 | -0.41 | -1.25 | 32.53 | 32.6 | 32.17 | 8337400 |
| 1728422940 | 32.729999 | 0.56 | 1.74 | 32.08 | 32.9 | 32 | 7245700 |
| 1728336600 | 32.17 | -0.29 | -0.89 | 32.72 | 32.799999 | 32.17 | 3881100 |
| 1728077400 | 32.46 | 0.2 | 0.62 | 32.009999 | 32.58 | 31.93 | 6700400 |
| 1727991000 | 32.259999 | -0.29 | -0.89 | 32.2 | 32.36 | 31.7 | 7835300 |
| 1727904540 | 32.549999 | 0 | 0.00 | 32.79 | 33.03 | 32.39 | 5716000 |
| 1727818200 | 32.549999 | 0.06 | 0.18 | 32.57 | 32.88 | 32.49 | 5882800 |
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
