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 | 0.14 | 0.43956043956 | 31.85 | 32.28 | 31.6 | 2000 | 31.9857 | CS |
| 4 | -2.16 | -6.32503660322 | 34.15 | 34.6 | 31.6 | 2375 | 32.74383158 | CS |
| 12 | -0.79 | -2.41000610128 | 32.78 | 36.18 | 31.6 | 1922 | 33.57921517 | CS |
| 26 | -3.51 | -9.88732394366 | 35.5 | 36.18 | 31.3 | 2366 | 33.18635227 | CS |
| 52 | -1.25 | -3.76052948255 | 33.24 | 38.97 | 29.15 | 2479 | 32.8204132 | CS |
| 156 | -0.26 | -0.806201550388 | 32.25 | 38.97 | 27.16 | 2162 | 31.41228556 | CS |
| 260 | 4.69 | 17.1794871795 | 27.3 | 38.97 | 21.01 | 2883 | 29.16063813 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 31.8 | -0.01 | -0.03 | 31.81 | 32.2 | 31.6 | 2500 |
| 1721943000 | 31.81 | -0.29 | -0.90 | 31.81 | 32.14 | 31.8 | 800 |
| 1721856600 | 32.1 | 0.17 | 0.53 | 31.95 | 32.22 | 31.91 | 2100 |
| 1721770140 | 31.93 | -0.27 | -0.84 | 31.93 | 32.28 | 31.93 | 2300 |
| 1721683800 | 32.2 | 0.4 | 1.26 | 31.85 | 32.2 | 31.75 | 2300 |
| 1721424600 | 31.8 | -0.3 | -0.93 | 32 | 32.32 | 31.79 | 5300 |
| 1721338200 | 32.1 | -0.4 | -1.23 | 32.36 | 32.36 | 32 | 3000 |
| 1721251800 | 32.5 | -0.05 | -0.15 | 32.59 | 32.78 | 32.5 | 5400 |
| 1721165340 | 32.549999 | -0.41 | -1.24 | 32.9 | 32.9 | 32.549999 | 6300 |
| 1721079000 | 32.96 | -0.44 | -1.32 | 33.4 | 33.4 | 32.96 | 5300 |
| 1720819800 | 33.4 | -0.71 | -2.08 | 34.11 | 34.11 | 33.4 | 2500 |
| 1720733400 | 34.11 | -0.3 | -0.87 | 34.12 | 34.5 | 33.9 | 2400 |
| 1720647000 | 34.41 | -0.08 | -0.23 | 34.46 | 34.46 | 34.09 | 1200 |
| 1720560540 | 34.49 | -0.02 | -0.06 | 34.01 | 34.5 | 34 | 400 |
| 1720474200 | 34.51 | -0.03 | -0.09 | 34.51 | 34.51 | 34.51 | 200 |
| 1720215000 | 34.54 | 0.13 | 0.38 | 34.49 | 34.6 | 34.49 | 900 |
| 1720128540 | 34.41 | 0.41 | 1.21 | 34.08 | 34.41 | 34 | 1200 |
| 1720042200 | 34 | -0.15 | -0.44 | 34.15 | 34.15 | 34 | 500 |
| 1719955800 | 34.15 | 0.35 | 1.04 | 34.21 | 34.22 | 33.89 | 1800 |
| 1719869400 | 33.8 | -0.29 | -0.85 | 34.15 | 34.22 | 33.8 | 1100 |
| 1719610200 | 34.09 | 0.62 | 1.85 | 34.21 | 34.21 | 34.09 | 800 |
| 1719523800 | 33.47 | 0 | 0.00 | 33.45 | 33.47 | 33.22 | 1800 |
| 1719437400 | 33.47 | 0 | 0.00 | 33.47 | 33.47 | 33.07 | 2700 |
| 1719351000 | 33.47 | -0.54 | -1.59 | 34.01 | 34.01 | 33.46 | 400 |
| 1719264600 | 34.01 | -0.43 | -1.25 | 33.81 | 34.99 | 33.79 | 1400 |
| 1719005400 | 34.44 | 0.89 | 2.65 | 33.24 | 34.44 | 33.24 | 1900 |
| 1718918940 | 33.549999 | 0.35 | 1.05 | 33.54 | 33.57 | 33.54 | 500 |
| 1718832540 | 33.2 | -0.03 | -0.09 | 33.229999 | 33.229999 | 32.97 | 1800 |
| 1718746200 | 33.229999 | -0.47 | -1.39 | 33.61 | 33.61 | 33.08 | 1700 |
| 1718659800 | 33.7 | 0.51 | 1.54 | 33.27 | 33.7 | 33.15 | 1400 |
| 1718400600 | 33.189999 | -0.11 | -0.33 | 33.09 | 33.86 | 33.09 | 400 |
| 1718314200 | 33.299999 | 0.29 | 0.88 | 32.95 | 33.299999 | 32.799999 | 700 |
| 1718227800 | 33.009999 | 0 | 0.00 | 33.02 | 33.02 | 32.95 | 200 |
| 1718141400 | 33.009999 | -0.14 | -0.42 | 33.15 | 33.2 | 32.979999 | 1100 |
| 1718055000 | 33.15 | -0.25 | -0.75 | 33.369999 | 33.47 | 33.15 | 1600 |
| 1717795800 | 33.4 | 0.1 | 0.30 | 33.38 | 33.4 | 33.299999 | 800 |
| 1717709400 | 33.299999 | 0.3 | 0.91 | 33.299999 | 33.5 | 33.07 | 2200 |
| 1717622940 | 33 | -0.2 | -0.60 | 33.299999 | 33.299999 | 33 | 1100 |
| 1717536600 | 33.2 | -0.59 | -1.75 | 33.38 | 33.38 | 33.119999 | 3700 |
| 1717450200 | 33.79 | -0.01 | -0.03 | 34.48 | 34.48 | 33.49 | 4000 |
| 1717191000 | 33.8 | -0.7 | -2.03 | 34.5 | 34.5 | 33.8 | 1000 |
| 1717018140 | 34.5 | -0.56 | -1.60 | 35.01 | 35.01 | 34.47 | 2500 |
| 1716931740 | 35.06 | -0.35 | -0.99 | 35.03 | 35.08 | 34.72 | 4800 |
| 1716845340 | 35.41 | -0.55 | -1.53 | 35.94 | 35.94 | 35.41 | 700 |
| 1716586200 | 35.96 | 0.85 | 2.42 | 35.1 | 35.96 | 35.01 | 700 |
| 1716499800 | 35.11 | -0.57 | -1.60 | 35.11 | 35.2 | 35.1 | 500 |
| 1716413340 | 35.68 | -0.25 | -0.70 | 36.07 | 36.07 | 35.21 | 1400 |
| 1716327000 | 35.93 | 0.47 | 1.33 | 36.03 | 36.18 | 35.41 | 2200 |
| 1716240600 | 35.46 | -0.6 | -1.66 | 35.79 | 36.06 | 35.01 | 2000 |
| 1715981400 | 36.06 | 0.31 | 0.87 | 35.38 | 36.06 | 35.38 | 200 |
| 1715895000 | 35.75 | 0.61 | 1.74 | 35 | 35.86 | 35 | 1400 |
| 1715808600 | 35.14 | 1.18 | 3.47 | 33.96 | 35.38 | 33.65 | 5800 |
| 1715722200 | 33.96 | 0.06 | 0.18 | 33.31 | 33.96 | 33.31 | 1200 |
| 1715635800 | 33.9 | 0.4 | 1.19 | 33.509999 | 33.99 | 33.5 | 3100 |
| 1715376600 | 33.5 | 0.05 | 0.15 | 33.85 | 33.88 | 33.47 | 1000 |
| 1715290140 | 33.45 | -0.25 | -0.74 | 33.68 | 34.01 | 33.38 | 2700 |
| 1715203800 | 33.7 | -1.12 | -3.22 | 33.8 | 34.98 | 33.61 | 1900 |
| 1715117400 | 34.82 | -0.06 | -0.17 | 34.82 | 34.82 | 34.82 | 300 |
| 1715031000 | 34.88 | 1.48 | 4.43 | 32.78 | 34.92 | 32.78 | 2300 |
| 1714771800 | 33.4 | 0.2 | 0.60 | 34.17 | 34.17 | 33.4 | 300 |
| 1714685400 | 33.2 | 0.45 | 1.37 | 32.75 | 33.9 | 32.75 | 2600 |
| 1714512600 | 32.75 | -0.38 | -1.15 | 32.81 | 32.81 | 32.6 | 1700 |
| 1714426200 | 33.13 | 0.41 | 1.25 | 33.14 | 33.28 | 32.77 | 2400 |
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
