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 | -0.37 | -1.34447674419 | 27.52 | 30.16 | 26.68 | 7876 | 28.85858409 | CS |
| 4 | -6.09 | -18.321299639 | 33.24 | 35 | 26.68 | 9536 | 30.52470649 | CS |
| 12 | -3.45 | -11.2745098039 | 30.6 | 35 | 26.68 | 10625 | 31.66524964 | CS |
| 26 | 4.09 | 17.7363399827 | 23.06 | 37 | 22.52 | 14485 | 31.17996631 | CS |
| 52 | -2.86 | -9.53015661446 | 30.01 | 37 | 22.28 | 17443 | 29.75628502 | CS |
| 156 | -9 | -24.8962655602 | 36.15 | 43.78 | 22.28 | 14223 | 33.42687867 | CS |
| 260 | -15.84 | -36.8457780879 | 42.99 | 48.8156 | 22.28 | 13283 | 33.53434531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 27.15 | -0.75 | -2.69 | 27.85 | 28.495 | 26.68 | 11026 |
| 1714084500 | 27.9 | -1.1 | -3.79 | 28.96 | 28.96 | 27.9 | 9959 |
| 1713998100 | 29 | -0.92 | -3.07 | 29.55 | 29.555 | 28.4714 | 7199 |
| 1713911700 | 29.92 | -0.18 | -0.60 | 29.82 | 30.16 | 29.28 | 3938 |
| 1713825300 | 30.1 | 1.42 | 4.95 | 28.67 | 30.1 | 28.3 | 5362 |
| 1713566100 | 28.68 | 0.81 | 2.91 | 27.52 | 28.68 | 27.52 | 12923 |
| 1713479700 | 27.87 | -1.03 | -3.56 | 28.71 | 28.8049 | 27.6 | 10977 |
| 1713393300 | 28.9 | 0.89 | 3.18 | 28.3 | 29.105 | 27.52 | 10829 |
| 1713306900 | 28.01 | -0.21 | -0.74 | 27.81 | 28.3 | 27.5601 | 9172 |
| 1713220500 | 28.22 | -0.83 | -2.86 | 29.22 | 29.31 | 27.99 | 15933 |
| 1712961300 | 29.05 | -1.55 | -5.07 | 30.41 | 30.41 | 29.0101 | 7851 |
| 1712874900 | 30.6 | 0.35 | 1.16 | 30.08 | 30.8821 | 29.4501 | 6480 |
| 1712788500 | 30.25 | -0.9 | -2.89 | 30.08 | 30.31 | 29.3 | 10885 |
| 1712702100 | 31.15 | -0.48 | -1.52 | 31.82 | 31.82 | 30.99 | 3857 |
| 1712615700 | 31.63 | 0.33 | 1.05 | 31.41 | 32.07 | 30.8 | 4520 |
| 1712356500 | 31.3 | -0.75 | -2.34 | 31.76 | 32 | 31.3 | 5542 |
| 1712270100 | 32.049999 | -0.26 | -0.80 | 32.43 | 33.125 | 32.02 | 5478 |
| 1712183700 | 32.31 | -0.69 | -2.09 | 32.68 | 33.34 | 32.21 | 10500 |
| 1712097300 | 33 | -1.6 | -4.62 | 34.15 | 34.8 | 31.95 | 9189 |
| 1712010900 | 34.6 | 1.19 | 3.56 | 33.24 | 35 | 32.5901 | 30590 |
| 1711665300 | 33.409999 | -0.19 | -0.57 | 33.68 | 33.68 | 32.74 | 9097 |
| 1711578900 | 33.6 | 0.6 | 1.82 | 32.99 | 33.68 | 32.765 | 9814 |
| 1711492500 | 33 | -0.05 | -0.15 | 33.4 | 33.8129 | 32.9 | 6200 |
| 1711406100 | 33.049999 | -0.2 | -0.60 | 33.07 | 33.45 | 32.65 | 7297 |
| 1711146900 | 33.25 | -0.86 | -2.52 | 34.1 | 34.1 | 33.25 | 6777 |
| 1711060500 | 34.11 | 0.61 | 1.82 | 33.5 | 34.12 | 33.15 | 9918 |
| 1710974100 | 33.5 | 0.09 | 0.27 | 33.02 | 33.5 | 32.509999 | 10970 |
| 1710887700 | 33.409999 | -0.18 | -0.54 | 33.69 | 33.69 | 32.85 | 9908 |
| 1710801300 | 33.59 | 0.37 | 1.11 | 33.22 | 33.6549 | 32.3025 | 6745 |
| 1710542100 | 33.22 | 0.32 | 0.97 | 32.2 | 33.57 | 31.98 | 38299 |
| 1710455700 | 32.9 | -0.88 | -2.61 | 33.99 | 33.99 | 32.84 | 7862 |
| 1710369300 | 33.78 | 0.42 | 1.26 | 33.2 | 33.97 | 33.2 | 7605 |
| 1710282900 | 33.36 | 0.17 | 0.51 | 33.09 | 33.6 | 32.7501 | 7051 |
| 1710196500 | 33.189999 | -0.81 | -2.38 | 34.06 | 34.23 | 33.03 | 25643 |
| 1709940900 | 34 | 0.51 | 1.52 | 34.13 | 34.24 | 33.75 | 4674 |
| 1709854500 | 33.49 | 0.28 | 0.84 | 33.98 | 33.98 | 33.159999 | 6760 |
| 1709768100 | 33.21 | -1.03 | -3.01 | 34.24 | 34.24 | 33.189999 | 5756 |
| 1709681700 | 34.24 | 0.72 | 2.15 | 33.45 | 34.24 | 32.190199 | 11058 |
| 1709595300 | 33.52 | 2.51 | 8.09 | 30.84 | 33.79 | 30.54 | 29687 |
| 1709336100 | 31.01 | -0.26 | -0.83 | 31.06 | 31.06 | 30.5 | 7237 |
| 1709249700 | 31.27 | 0.72 | 2.36 | 31.27 | 31.27 | 30.73 | 5692 |
| 1709163300 | 30.55 | -0.23 | -0.75 | 30.5 | 31.5015 | 30.5 | 4429 |
| 1709076900 | 30.78 | -0.43 | -1.38 | 31.25 | 31.3 | 30.75 | 6215 |
| 1708990500 | 31.21 | -0.36 | -1.14 | 31.11 | 31.79 | 31.04 | 4964 |
| 1708731300 | 31.57 | 0.19 | 0.61 | 32.11 | 32.11 | 31.08 | 4668 |
| 1708644900 | 31.38 | 0.56 | 1.82 | 30.55 | 31.43 | 30.55 | 6811 |
| 1708558500 | 30.82 | -0.15 | -0.48 | 30.87 | 31.42 | 30.64 | 5113 |
| 1708472100 | 30.97 | -1.73 | -5.29 | 32.11 | 32.4 | 30.13 | 30429 |
| 1708126500 | 32.7 | -1.03 | -3.05 | 32.96 | 33.299999 | 31.67 | 10384 |
| 1708040100 | 33.73 | 2.6 | 8.35 | 31.52 | 34 | 30.7477 | 7009 |
| 1707953700 | 31.13 | 1.74 | 5.92 | 29.56 | 31.13 | 29.56 | 6046 |
| 1707867300 | 29.39 | -3.12 | -9.60 | 31.62 | 31.62 | 29.38 | 13711 |
| 1707780900 | 32.509999 | 2.51 | 8.37 | 29.76 | 33.189999 | 29.76 | 32096 |
| 1707521700 | 30 | 0.73 | 2.49 | 29.21 | 30.37 | 29.21 | 4614 |
| 1707435300 | 29.27 | 0.1 | 0.34 | 29.11 | 29.27 | 28.8911 | 6274 |
| 1707348900 | 29.17 | -0.27 | -0.92 | 29.45 | 30.42 | 28.27 | 9747 |
| 1707262500 | 29.44 | 0.44 | 1.52 | 28.66 | 29.94 | 28.5 | 11163 |
| 1707176100 | 29 | -2.01 | -6.48 | 31.03 | 33.119999 | 28.12 | 28866 |
| 1706916900 | 31.01 | 0.33 | 1.08 | 30.6 | 31.76 | 30.6 | 8492 |
| 1706830500 | 30.68 | -1.58 | -4.90 | 32.33 | 32.33 | 30.1 | 13533 |
| 1706744100 | 32.259999 | -1.4 | -4.16 | 33.439999 | 33.9 | 32.259999 | 7948 |
| 1706657700 | 33.66 | -0.09 | -0.27 | 33.83 | 33.83 | 33.22 | 5182 |
| 1706571300 | 33.75 | 2 | 6.30 | 31.54 | 34.51 | 31.53 | 32006 |
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
