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 | 0.0044 | 0.0130177514793 | 33.8 | 33.93 | 33.7 | 107541 | 33.85898091 | SP |
| 4 | 0.3144 | 0.93878769782 | 33.49 | 33.93 | 33.04 | 154046 | 33.44972768 | SP |
| 12 | 0.0644 | 0.190871369295 | 33.74 | 33.93 | 32.67 | 183306 | 33.26352761 | SP |
| 26 | -0.2556 | -0.750440399295 | 34.06 | 34.37 | 32.67 | 168537 | 33.50123612 | SP |
| 52 | 0.1444 | 0.428995840761 | 33.66 | 34.37 | 31.1632 | 178284 | 33.00842044 | SP |
| 156 | -7.0556 | -17.2677435144 | 40.86 | 41.48 | 31.1632 | 144228 | 34.94638726 | SP |
| 260 | -7.1756 | -17.5100048804 | 40.98 | 45.01 | 31.1632 | 106694 | 36.10030254 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 33.905 | 0.13 | 0.40 | 33.8 | 33.93 | 33.795 | 133221 |
| 1718663400 | 33.77 | -0.11 | -0.31 | 33.75 | 33.77 | 33.7 | 91468 |
| 1718404200 | 33.875 | 0.02 | 0.04 | 33.85 | 33.92 | 33.835 | 119920 |
| 1718317800 | 33.86 | 0.17 | 0.50 | 33.8 | 33.875 | 33.76 | 85553 |
| 1718231400 | 33.69 | 0.18 | 0.54 | 33.78 | 33.86 | 33.67 | 240909 |
| 1718145000 | 33.509999 | 0.13 | 0.39 | 33.38 | 33.525799 | 33.369999 | 99208 |
| 1718058600 | 33.38 | -0.03 | -0.09 | 33.36 | 33.38 | 33.315199 | 92862 |
| 1717799400 | 33.409999 | -0.3 | -0.89 | 33.45 | 33.46 | 33.405 | 61244 |
| 1717713000 | 33.71 | 0.02 | 0.06 | 33.67 | 33.725 | 33.63 | 103669 |
| 1717626600 | 33.69 | 0.1 | 0.30 | 33.65 | 33.7 | 33.549999 | 124196 |
| 1717540200 | 33.59 | 0.15 | 0.45 | 33.54 | 33.63 | 33.5 | 204837 |
| 1717453800 | 33.439999 | 0.18 | 0.54 | 33.32 | 33.439999 | 33.299999 | 150401 |
| 1717194600 | 33.259999 | 0.13 | 0.39 | 33.229999 | 33.275 | 33.205 | 318606 |
| 1717108200 | 33.13 | 0.04 | 0.12 | 33.07 | 33.13 | 33.04 | 264684 |
| 1717021800 | 33.09 | -0.12 | -0.36 | 33.15 | 33.15 | 33.04 | 351535 |
| 1716935400 | 33.21 | -0.19 | -0.57 | 33.43 | 33.43 | 33.21 | 102593 |
| 1716589800 | 33.4 | 0.05 | 0.15 | 33.34 | 33.409999 | 33.325 | 75254 |
| 1716503400 | 33.35 | -0.1 | -0.30 | 33.49 | 33.49 | 33.305999 | 152662 |
| 1716417000 | 33.45 | -0.06 | -0.18 | 33.439999 | 33.505 | 33.42 | 693295 |
| 1716330600 | 33.509999 | 0.07 | 0.21 | 33.52 | 33.54 | 33.5 | 114852 |
| 1716244200 | 33.439999 | -0.03 | -0.09 | 33.439999 | 33.47 | 33.42 | 109322 |
| 1715985000 | 33.47 | -0.07 | -0.21 | 33.52 | 33.53 | 33.455 | 92682 |
| 1715898600 | 33.54 | -0.08 | -0.24 | 33.64 | 33.64 | 33.53 | 85654 |
| 1715812200 | 33.62 | 0.24 | 0.72 | 33.58 | 33.64 | 33.53 | 130338 |
| 1715725800 | 33.38 | 0.11 | 0.33 | 33.35 | 33.3998 | 33.3202 | 229652 |
| 1715639400 | 33.27 | 0.04 | 0.12 | 33.32 | 33.32 | 33.259999 | 85455 |
| 1715380200 | 33.229999 | -0.1 | -0.30 | 33.259999 | 33.27 | 33.1942 | 81611 |
| 1715293800 | 33.33 | 0.08 | 0.24 | 33.24 | 33.345 | 33.2 | 103798 |
| 1715207400 | 33.25 | -0.07 | -0.21 | 33.259999 | 33.27 | 33.22 | 125704 |
| 1715121000 | 33.32 | 0.07 | 0.21 | 33.34 | 33.39 | 33.28 | 109360 |
| 1715034600 | 33.25 | 0.04 | 0.12 | 33.22 | 33.27 | 33.2 | 156224 |
| 1714775400 | 33.21 | 0.21 | 0.64 | 33.24 | 33.25 | 33.13 | 64084 |
| 1714689000 | 33 | 0.17 | 0.52 | 32.83 | 33.03 | 32.82 | 154584 |
| 1714602600 | 32.83 | 0.11 | 0.34 | 32.79 | 32.941499 | 32.75 | 207412 |
| 1714516200 | 32.72 | -0.12 | -0.37 | 32.78 | 32.81 | 32.710099 | 124810 |
| 1714429800 | 32.84 | 0.09 | 0.27 | 32.85 | 32.8999 | 32.78 | 308877 |
| 1714170600 | 32.75 | -0.03 | -0.09 | 32.77 | 32.799999 | 32.75 | 111304 |
| 1714084200 | 32.78 | -0.13 | -0.38 | 32.72 | 32.81 | 32.68 | 216927 |
| 1713997800 | 32.9059 | -0.08 | -0.25 | 32.93 | 32.93 | 32.8399 | 115036 |
| 1713911400 | 32.99 | 0.06 | 0.18 | 32.869999 | 33.0352 | 32.844499 | 685996 |
| 1713825000 | 32.93 | 0.07 | 0.21 | 32.86 | 32.9428 | 32.85 | 119700 |
| 1713565800 | 32.86 | 0 | 0.00 | 32.92 | 32.92 | 32.84 | 167885 |
| 1713479400 | 32.86 | -0.08 | -0.24 | 32.95 | 32.95 | 32.799999 | 183757 |
| 1713393000 | 32.939999 | 0.18 | 0.55 | 32.88 | 32.97 | 32.827 | 115407 |
| 1713306600 | 32.759999 | -0.1 | -0.30 | 32.74 | 32.79 | 32.67 | 110360 |
| 1713220200 | 32.86 | -0.26 | -0.79 | 32.869999 | 32.92 | 32.82 | 221682 |
| 1712961000 | 33.119999 | 0.11 | 0.33 | 33.15 | 33.18 | 33.1 | 436040 |
| 1712874600 | 33.009999 | -0.05 | -0.15 | 33.119999 | 33.119999 | 32.9649 | 164990 |
| 1712788200 | 33.06 | -0.43 | -1.28 | 33.24 | 33.24 | 33.045 | 184602 |
| 1712701800 | 33.49 | 0.13 | 0.39 | 33.45 | 33.509999 | 33.45 | 792556 |
| 1712615400 | 33.36 | -0.04 | -0.12 | 33.35 | 33.38 | 33.3157 | 102389 |
| 1712356200 | 33.4 | -0.13 | -0.39 | 33.409999 | 33.49 | 33.38 | 184280 |
| 1712269800 | 33.53 | 0.04 | 0.12 | 33.54 | 33.5504 | 33.466 | 144639 |
| 1712183400 | 33.49 | 0.04 | 0.12 | 33.34 | 33.49 | 33.31 | 115775 |
| 1712097000 | 33.45 | -0.05 | -0.15 | 33.369999 | 33.45 | 33.33 | 168447 |
| 1712010600 | 33.5 | -0.24 | -0.71 | 33.62 | 33.62 | 33.45 | 278914 |
| 1711665000 | 33.74 | -0.01 | -0.03 | 33.74 | 33.78 | 33.7 | 77239 |
| 1711578600 | 33.75 | -0.01 | -0.03 | 33.69 | 33.77 | 33.65 | 272568 |
| 1711492200 | 33.76 | 0.04 | 0.12 | 33.75 | 33.78 | 33.7 | 91915 |
| 1711405800 | 33.72 | -0.06 | -0.18 | 33.77 | 33.77 | 33.72 | 109230 |
| 1711146600 | 33.78 | 0.09 | 0.27 | 33.84 | 33.84 | 33.73 | 126425 |
| 1711060200 | 33.69 | 0.03 | 0.09 | 33.74 | 33.74 | 33.655 | 113641 |
| 1710973800 | 33.66 | 0.09 | 0.27 | 33.63 | 33.68 | 33.58 | 135663 |
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
