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 | -1.13 | -3.57255769839 | 31.63 | 31.63 | 29.34 | 620 | 30.68032258 | PR |
| 4 | -0.9 | -2.86624203822 | 31.4 | 32.26 | 29.34 | 645 | 31.27767442 | PR |
| 12 | 0 | 0 | 30.5 | 32.3 | 29.17 | 700 | 30.92184416 | PR |
| 26 | 2.2 | 7.77385159011 | 28.3 | 34.52 | 22.2 | 2223 | 26.30450319 | PR |
| 52 | 1.4 | 4.81099656357 | 29.1 | 39.93 | 22.2 | 2109 | 30.32688817 | PR |
| 156 | -6.21 | -16.9163715609 | 36.71 | 41.99 | 15.1 | 2037 | 28.00078672 | PR |
| 260 | 22.51 | 281.727158949 | 7.99 | 43.63 | 7.61 | 2189 | 24.04279804 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152600 | 30.5 | 0.5 | 1.67 | 30.89 | 30.89 | 29.34 | 2000 |
| 1723066200 | 30 | -1.31 | -4.18 | 30.09 | 31.31 | 30 | 1300 |
| 1722979740 | 31.31 | 0.22 | 0.71 | 31.09 | 31.31 | 31.09 | 500 |
| 1722893400 | 31.09 | -0.51 | -1.61 | 30.81 | 31.27 | 30.75 | 1000 |
| 1722634200 | 31.6 | 0.58 | 1.87 | 31.6 | 31.6 | 31.6 | 100 |
| 1722547800 | 31.02 | -0.58 | -1.84 | 31.63 | 31.63 | 31.02 | 200 |
| 1722461400 | 31.6 | -0.6 | -1.86 | 32.189999 | 32.189999 | 31.22 | 1900 |
| 1722374940 | 32.2 | 0.33 | 1.04 | 32.2 | 32.2 | 32.2 | 100 |
| 1722288600 | 31.87 | 0.7 | 2.25 | 31.5 | 31.87 | 30.42 | 500 |
| 1722029400 | 31.17 | 0.55 | 1.80 | 31.17 | 31.17 | 31.17 | 100 |
| 1721943000 | 30.62 | -0.85 | -2.70 | 30.62 | 30.62 | 30.2 | 800 |
| 1721856600 | 31.47 | 0.47 | 1.52 | 31.47 | 31.47 | 31.47 | 100 |
| 1721770140 | 31 | 0.21 | 0.68 | 31.3 | 31.3 | 31 | 200 |
| 1721683800 | 30.79 | -1.11 | -3.48 | 32.2 | 32.2 | 30.79 | 1200 |
| 1721424600 | 31.9 | 0.3 | 0.95 | 32.259999 | 32.259999 | 31.48 | 500 |
| 1721338200 | 31.6 | 0.29 | 0.93 | 31.6 | 31.6 | 31.6 | 100 |
| 1721251800 | 31.31 | -0.19 | -0.60 | 31.49 | 31.9 | 31.11 | 600 |
| 1721165340 | 31.5 | 0.15 | 0.48 | 31.5 | 31.5 | 31.5 | 100 |
| 1721079000 | 31.35 | -0.44 | -1.38 | 31 | 31.35 | 31 | 800 |
| 1720819800 | 31.79 | 0.42 | 1.34 | 31.79 | 31.8 | 31.75 | 800 |
| 1720733400 | 31.37 | -0.03 | -0.10 | 31.4 | 31.4 | 30.6 | 2000 |
| 1720646940 | 31.4 | 0 | 0.00 | 31.4 | 31.4 | 31.4 | 0 |
| 1720560540 | 31.4 | 0.4 | 1.29 | 31.3 | 31.4 | 31 | 400 |
| 1720474200 | 31 | -0.05 | -0.16 | 31.4 | 31.4 | 30.25 | 1300 |
| 1720215000 | 31.05 | 0.06 | 0.19 | 31.39 | 31.39 | 31.05 | 600 |
| 1720128540 | 30.99 | -0.51 | -1.62 | 31.8 | 31.8 | 30.78 | 3500 |
| 1720042200 | 31.5 | 0.49 | 1.58 | 31.13 | 31.76 | 31.13 | 700 |
| 1719955800 | 31.01 | -0.99 | -3.09 | 32.27 | 32.27 | 31 | 2400 |
| 1719869400 | 32 | 0.6 | 1.91 | 32.2 | 32.2 | 32 | 200 |
| 1719610200 | 31.4 | 0.4 | 1.29 | 31.4 | 31.4 | 31.4 | 100 |
| 1719523800 | 31 | 0.21 | 0.68 | 31 | 31 | 30.03 | 1900 |
| 1719437400 | 30.79 | 0.73 | 2.43 | 30.8 | 30.8 | 30.5 | 300 |
| 1719351000 | 30.06 | -0.54 | -1.76 | 30.22 | 30.55 | 30.06 | 300 |
| 1719264600 | 30.6 | 0.31 | 1.02 | 30.89 | 30.89 | 30.6 | 400 |
| 1719005400 | 30.29 | 0.3 | 1.00 | 29.99 | 30.59 | 29.75 | 400 |
| 1718918940 | 29.99 | -0.21 | -0.70 | 29.71 | 29.99 | 29.6 | 1700 |
| 1718832540 | 30.2 | 0.22 | 0.73 | 30.4 | 30.4 | 29.93 | 800 |
| 1718746200 | 29.98 | -0.21 | -0.70 | 29.17 | 30.79 | 29.17 | 1700 |
| 1718659800 | 30.19 | -0.39 | -1.28 | 30.8 | 30.8 | 30.19 | 100 |
| 1718400600 | 30.58 | -0.8 | -2.55 | 30.32 | 30.68 | 30.32 | 1200 |
| 1718314200 | 31.38 | -0.01 | -0.03 | 30.23 | 31.38 | 30.2 | 1100 |
| 1718227800 | 31.39 | -0.61 | -1.91 | 32.299999 | 32.299999 | 30.35 | 1300 |
| 1718141400 | 32 | 0 | 0.00 | 32 | 32 | 32 | 100 |
| 1718055000 | 32 | 0.31 | 0.98 | 32 | 32 | 32 | 100 |
| 1717795800 | 31.69 | 0.36 | 1.15 | 31.69 | 31.69 | 31.69 | 100 |
| 1717709400 | 31.33 | 0.33 | 1.06 | 31.5 | 31.5 | 31.33 | 200 |
| 1717622940 | 31 | 0.23 | 0.75 | 31 | 31 | 31 | 100 |
| 1717536600 | 30.77 | 0 | 0.00 | 30.77 | 30.77 | 30.77 | 0 |
| 1717450200 | 30.77 | 0 | 0.00 | 31.1 | 31.1 | 30.77 | 200 |
| 1717191000 | 30.77 | -0.12 | -0.39 | 31.3 | 31.3 | 30.77 | 500 |
| 1717018140 | 30.89 | 0.39 | 1.28 | 30.49 | 31 | 30.3 | 600 |
| 1716931740 | 30.5 | -0.23 | -0.75 | 31.05 | 31.05 | 30.5 | 300 |
| 1716845340 | 30.73 | 0.33 | 1.09 | 30.73 | 30.73 | 30.73 | 100 |
| 1716586200 | 30.4 | 0 | 0.00 | 30.7 | 30.7 | 29.74 | 400 |
| 1716499800 | 30.4 | 0.79 | 2.67 | 30.4 | 30.4 | 30.4 | 100 |
| 1716413340 | 29.61 | -1.37 | -4.42 | 32 | 32 | 29.61 | 1100 |
| 1716327000 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1716240600 | 30.98 | 0 | 0.00 | 30.98 | 30.98 | 30.98 | 0 |
| 1715981400 | 30.98 | 1.28 | 4.31 | 30.87 | 30.98 | 30.3 | 600 |
| 1715895000 | 29.7 | -0.35 | -1.16 | 30.5 | 30.5 | 29.7 | 700 |
| 1715808600 | 30.05 | -1.75 | -5.50 | 30.04 | 30.05 | 30 | 4000 |
| 1715722200 | 31.8 | 0.11 | 0.35 | 31.8 | 31.8 | 31.8 | 200 |
| 1715635800 | 31.69 | 0.73 | 2.36 | 29.03 | 31.69 | 29.02 | 2000 |
| 1715376600 | 30.96 | -2.03 | -6.15 | 31.03 | 31.03 | 29.01 | 1900 |
| 1715290140 | 32.99 | 0.02 | 0.06 | 32.5 | 32.99 | 32.5 | 200 |
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
