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 | -0.22 | -0.735048446375 | 29.93 | 30.88 | 29.6 | 415351 | 30.43498628 | CS |
| 4 | -3.02 | -9.22700886037 | 32.73 | 32.73 | 28.4 | 456293 | 30.30773314 | CS |
| 12 | -1.33 | -4.28479381443 | 31.04 | 33.15 | 28.4 | 474732 | 30.92410361 | CS |
| 26 | 5.76 | 24.0501043841 | 23.95 | 33.15 | 23.69 | 502968 | 29.67087758 | CS |
| 52 | 0.46 | 1.57264957265 | 29.25 | 33.15 | 22.84 | 527060 | 28.54309739 | CS |
| 156 | -20.29 | -40.58 | 50 | 55 | 22.84 | 486792 | 37.36429337 | CS |
| 260 | -1.25 | -4.03746770026 | 30.96 | 57.7599 | 20.9888 | 477116 | 35.63500728 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430100 | 29.71 | -0.65 | -2.14 | 30.45 | 30.76 | 29.6 | 536995 |
| 1714170900 | 30.36 | -0.05 | -0.16 | 30.47 | 30.75 | 30.18 | 383718 |
| 1714084500 | 30.41 | -0.07 | -0.23 | 30.21 | 30.47 | 29.64 | 437355 |
| 1713998100 | 30.48 | -0.03 | -0.10 | 30.13 | 30.57 | 29.93 | 384527 |
| 1713911700 | 30.51 | 0.09 | 0.30 | 30.37 | 30.88 | 30.37 | 393865 |
| 1713825300 | 30.42 | 0.41 | 1.37 | 29.93 | 30.55 | 29.71 | 477290 |
| 1713566100 | 30.01 | 1.21 | 4.20 | 28.57 | 30.09 | 28.445 | 1110522 |
| 1713479700 | 28.8 | 0.15 | 0.52 | 28.67 | 29.075 | 28.4 | 710649 |
| 1713393300 | 28.65 | -0.37 | -1.27 | 29.4 | 29.47 | 28.63 | 438488 |
| 1713306900 | 29.02 | -0.29 | -0.99 | 29 | 29.3479 | 28.77 | 407809 |
| 1713220500 | 29.31 | -0.37 | -1.25 | 29.73 | 30.01 | 28.93 | 472968 |
| 1712961300 | 29.68 | -0.53 | -1.75 | 29.83 | 30.065 | 29.53 | 318282 |
| 1712874900 | 30.21 | 0.29 | 0.97 | 30.18 | 30.6 | 29.7 | 419398 |
| 1712788500 | 29.92 | -2.06 | -6.44 | 31.32 | 31.32 | 29.52 | 644055 |
| 1712702100 | 31.98 | 0.35 | 1.11 | 31.84 | 32.27 | 31.67 | 285015 |
| 1712615700 | 31.63 | 0.19 | 0.60 | 31.76 | 31.94 | 31.6 | 268559 |
| 1712356500 | 31.44 | -0.13 | -0.41 | 31.34 | 31.71 | 31.18 | 297315 |
| 1712270100 | 31.57 | 0.31 | 0.99 | 31.76 | 32.22 | 31.45 | 382453 |
| 1712183700 | 31.26 | 0.06 | 0.19 | 30.97 | 31.49 | 30.97 | 338467 |
| 1712097300 | 31.2 | -1.06 | -3.29 | 31.69 | 32.0899 | 31.16 | 458314 |
| 1712010900 | 32.259999 | -0.55 | -1.68 | 32.729999 | 32.729999 | 31.795 | 496811 |
| 1711665300 | 32.81 | 0.26 | 0.80 | 32.54 | 32.939999 | 32.25 | 690602 |
| 1711578900 | 32.549999 | 1.57 | 5.07 | 31.19 | 32.6 | 31.18 | 491645 |
| 1711492500 | 30.98 | -0.1 | -0.32 | 31.27 | 31.4 | 30.815 | 357025 |
| 1711406100 | 31.08 | -0.03 | -0.10 | 31.23 | 31.58 | 31 | 370413 |
| 1711146900 | 31.11 | -0.32 | -1.02 | 31.56 | 31.56 | 30.65 | 476939 |
| 1711060500 | 31.43 | 0.33 | 1.06 | 31.2 | 31.78 | 31.2 | 385384 |
| 1710974100 | 31.1 | 1 | 3.32 | 29.94 | 31.45 | 29.94 | 423239 |
| 1710887700 | 30.1 | 0.12 | 0.40 | 29.91 | 30.51 | 29.87 | 392028 |
| 1710801300 | 29.98 | -0.35 | -1.15 | 30.29 | 30.64 | 29.95 | 421781 |
| 1710542100 | 30.33 | 0.23 | 0.76 | 29.92 | 30.62 | 29.92 | 1807213 |
| 1710455700 | 30.1 | -1.3 | -4.14 | 31.21 | 31.21 | 29.84 | 501953 |
| 1710369300 | 31.4 | -0.24 | -0.76 | 31.52 | 32.015 | 31.19 | 345103 |
| 1710282900 | 31.64 | -0.5 | -1.56 | 31.86 | 32.159999 | 31.39 | 429347 |
| 1710196500 | 32.14 | -0.43 | -1.32 | 32.5 | 32.595 | 32.095 | 266811 |
| 1709940900 | 32.57 | 0.04 | 0.12 | 33.119999 | 33.15 | 32.57 | 299207 |
| 1709854500 | 32.53 | 0.25 | 0.77 | 32.78 | 32.965 | 32.284999 | 420136 |
| 1709768100 | 32.28 | -0.08 | -0.25 | 32.45 | 33.03 | 31.65 | 443630 |
| 1709681700 | 32.36 | 1.46 | 4.72 | 30.73 | 32.439999 | 30.73 | 585433 |
| 1709595300 | 30.9 | 0.18 | 0.59 | 30.74 | 31.29 | 30.69 | 345020 |
| 1709336100 | 30.72 | -0.22 | -0.71 | 30.67 | 30.98 | 30.2925 | 433909 |
| 1709249700 | 30.94 | 0.6 | 1.98 | 30.8 | 31.35 | 30.69 | 568791 |
| 1709163300 | 30.34 | -0.49 | -1.59 | 30.46 | 30.82 | 30.24 | 244988 |
| 1709076900 | 30.83 | 0.1 | 0.33 | 30.9 | 31.225 | 30.49 | 361000 |
| 1708990500 | 30.73 | -0.56 | -1.79 | 31.05 | 31.375 | 30.51 | 376669 |
| 1708731300 | 31.29 | -0.04 | -0.13 | 31.29 | 31.78 | 31.07 | 309465 |
| 1708644900 | 31.33 | -0.29 | -0.92 | 31.44 | 31.75 | 31.12 | 439641 |
| 1708558500 | 31.62 | -0.16 | -0.50 | 31.66 | 31.66 | 31.21 | 416488 |
| 1708472100 | 31.78 | -0.05 | -0.16 | 31.3 | 31.985 | 31.16 | 476528 |
| 1708126500 | 31.83 | -0.22 | -0.69 | 31.85 | 32.17 | 31.41 | 627828 |
| 1708040100 | 32.049999 | 1.1 | 3.55 | 31.29 | 32.28 | 30.8885 | 538751 |
| 1707953700 | 30.95 | 0.75 | 2.48 | 30.61 | 31.02 | 30.23 | 423463 |
| 1707867300 | 30.2 | -1.73 | -5.42 | 30.74 | 31.329 | 29.655 | 787916 |
| 1707780900 | 31.93 | 0.29 | 0.92 | 31.62 | 32.465 | 31.62 | 489451 |
| 1707521700 | 31.64 | 0.46 | 1.48 | 31.28 | 31.73 | 30.87 | 454235 |
| 1707435300 | 31.18 | 0.52 | 1.70 | 30.51 | 31.19 | 30.51 | 483424 |
| 1707348900 | 30.66 | 0 | 0.00 | 30.74 | 31.15 | 29.94 | 493036 |
| 1707262500 | 30.66 | -0.15 | -0.49 | 30.72 | 31.14 | 30.46 | 466137 |
| 1707176100 | 30.81 | -0.66 | -2.10 | 31.04 | 31.17 | 30.36 | 563976 |
| 1706916900 | 31.47 | -0.02 | -0.06 | 30.77 | 31.67 | 30.72 | 589865 |
| 1706830500 | 31.49 | 0.26 | 0.83 | 31.44 | 31.66 | 30.14 | 832889 |
| 1706744100 | 31.23 | -1.48 | -4.52 | 32.15 | 32.65 | 31.21 | 1040381 |
| 1706657700 | 32.71 | -0.33 | -1.00 | 32.95 | 33.145 | 32.56 | 711211 |
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
