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 | 0.81 | 2.62816353018 | 30.82 | 31.83 | 30.51 | 570253 | 31.02074355 | CS |
| 4 | 0.51 | 1.63881748072 | 31.12 | 32.17 | 30.51 | 493082 | 31.53235631 | CS |
| 12 | 0.83 | 2.69480519481 | 30.8 | 32.17 | 29.39 | 503754 | 30.82474409 | CS |
| 26 | 0.81 | 2.62816353018 | 30.82 | 32.69 | 29.39 | 494288 | 30.98656261 | CS |
| 52 | -4.89 | -13.3899233297 | 36.52 | 36.66 | 28.13 | 577457 | 31.58527367 | CS |
| 156 | -3.78 | -10.6749505789 | 35.41 | 41.94 | 28.13 | 608157 | 35.34417778 | CS |
| 260 | -6.46 | -16.9598319769 | 38.09 | 42.97 | 25.27 | 570763 | 34.95887988 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717537200 | 31.31 | 0.17 | 0.55 | 31.1 | 31.47 | 31.03 | 314870 |
| 1717450800 | 31.14 | 0.06 | 0.19 | 31.07 | 31.23 | 30.83 | 633207 |
| 1717191600 | 31.08 | 0.49 | 1.60 | 30.64 | 31.12 | 30.58 | 1239603 |
| 1717105200 | 30.59 | -0.13 | -0.42 | 30.7 | 30.76 | 30.51 | 311365 |
| 1717018800 | 30.72 | -0.31 | -1.00 | 30.82 | 30.91 | 30.66 | 352221 |
| 1716932400 | 31.03 | -0.47 | -1.49 | 31.43 | 31.49 | 30.89 | 287510 |
| 1716846000 | 31.5 | -0.07 | -0.22 | 31.51 | 31.58 | 31.37 | 93524 |
| 1716586800 | 31.57 | 0.13 | 0.41 | 31.49 | 31.66 | 31.21 | 321656 |
| 1716500400 | 31.44 | -0.5 | -1.57 | 31.87 | 31.87 | 31.14 | 440471 |
| 1716414000 | 31.94 | 0.02 | 0.06 | 31.78 | 32.17 | 31.76 | 514079 |
| 1716327600 | 31.92 | 0.08 | 0.25 | 31.76 | 31.96 | 31.63 | 710595 |
| 1715982000 | 31.84 | 0.01 | 0.03 | 31.84 | 31.89 | 31.54 | 562585 |
| 1715895600 | 31.83 | -0.01 | -0.03 | 31.84 | 32.049999 | 31.75 | 323950 |
| 1715809200 | 31.84 | -0.2 | -0.62 | 32.14 | 32.17 | 31.76 | 489439 |
| 1715722800 | 32.04 | 0.18 | 0.56 | 31.99 | 32.1 | 31.9 | 449085 |
| 1715636400 | 31.86 | 0.03 | 0.09 | 31.82 | 32.04 | 31.69 | 860604 |
| 1715377200 | 31.83 | 0.28 | 0.89 | 31.65 | 31.92 | 31.59 | 674930 |
| 1715290800 | 31.55 | -0.01 | -0.03 | 31.65 | 31.65 | 31.29 | 295695 |
| 1715204400 | 31.56 | 0.4 | 1.28 | 31.12 | 31.72 | 30.99 | 493176 |
| 1715118000 | 31.16 | 0.45 | 1.47 | 30.71 | 31.19 | 30.62 | 576230 |
| 1715031600 | 30.71 | 0.48 | 1.59 | 30.33 | 30.78 | 30.28 | 723090 |
| 1714772400 | 30.23 | -0.07 | -0.23 | 30.5 | 30.58 | 30.07 | 846567 |
| 1714686000 | 30.3 | -0.13 | -0.43 | 30.46 | 30.53 | 30.13 | 640199 |
| 1714599600 | 30.43 | -0.35 | -1.14 | 30.39 | 30.61 | 30.06 | 332273 |
| 1714513200 | 30.78 | -0.21 | -0.68 | 30.9 | 31.04 | 30.64 | 556377 |
| 1714426800 | 30.99 | 0.35 | 1.14 | 30.81 | 31.07 | 30.76 | 482099 |
| 1714167600 | 30.64 | 0 | 0.00 | 30.64 | 30.64 | 30.64 | 0 |
| 1714081200 | 30.64 | 0.2 | 0.66 | 30.23 | 30.7 | 30.11 | 1019032 |
| 1713994800 | 30.44 | 0.14 | 0.46 | 30.2 | 30.53 | 30.2 | 307424 |
| 1713908400 | 30.3 | 0.12 | 0.40 | 30.16 | 30.51 | 30.08 | 478375 |
| 1713822000 | 30.18 | -0.02 | -0.07 | 30.17 | 30.29 | 30.01 | 725314 |
| 1713562800 | 30.2 | 0.38 | 1.27 | 29.76 | 30.25 | 29.75 | 244766 |
| 1713476400 | 29.82 | 0.27 | 0.91 | 29.63 | 29.91 | 29.55 | 560374 |
| 1713390000 | 29.55 | -0.07 | -0.24 | 29.65 | 29.87 | 29.39 | 441526 |
| 1713303600 | 29.62 | -0.49 | -1.63 | 30.08 | 30.08 | 29.61 | 282515 |
| 1713217200 | 30.11 | -0.06 | -0.20 | 30.2 | 30.33 | 29.82 | 685995 |
| 1712958000 | 30.17 | -0.53 | -1.73 | 30.71 | 31.11 | 30.14 | 343034 |
| 1712871600 | 30.7 | 0.25 | 0.82 | 30.54 | 30.88 | 30.31 | 999304 |
| 1712785200 | 30.45 | -0.41 | -1.33 | 30.65 | 30.78 | 30.31 | 727344 |
| 1712698800 | 30.86 | 0.39 | 1.28 | 30.5 | 31.11 | 30.39 | 400163 |
| 1712612400 | 30.47 | 0.34 | 1.13 | 30.13 | 30.65 | 30.08 | 750788 |
| 1712353200 | 30.13 | -0.03 | -0.10 | 30.01 | 30.2 | 29.88 | 576801 |
| 1712266800 | 30.16 | 0.07 | 0.23 | 30.28 | 30.4 | 30.04 | 404172 |
| 1712180400 | 30.09 | -0.06 | -0.20 | 30.14 | 30.29 | 29.98 | 313111 |
| 1712094000 | 30.15 | -0.22 | -0.72 | 30.25 | 30.49 | 30.14 | 201680 |
| 1712007600 | 30.37 | -0.48 | -1.56 | 30.82 | 30.82 | 30.29 | 297745 |
| 1711662000 | 30.85 | 0.16 | 0.52 | 30.68 | 30.88 | 30.56 | 292746 |
| 1711575600 | 30.69 | -0.05 | -0.16 | 30.8 | 30.95 | 30.58 | 217810 |
| 1711489200 | 30.74 | -0.13 | -0.42 | 30.89 | 30.96 | 30.72 | 232505 |
| 1711402800 | 30.87 | 0.1 | 0.32 | 30.71 | 30.98 | 30.58 | 381079 |
| 1711143600 | 30.77 | 0.01 | 0.03 | 30.88 | 30.97 | 30.76 | 283838 |
| 1711057200 | 30.76 | -0.03 | -0.10 | 30.85 | 30.93 | 30.75 | 311693 |
| 1710970800 | 30.79 | 0.18 | 0.59 | 30.52 | 30.84 | 30.52 | 294941 |
| 1710884400 | 30.61 | -0.24 | -0.78 | 30.9 | 31.12 | 30.61 | 344057 |
| 1710798000 | 30.85 | 0.15 | 0.49 | 30.67 | 31 | 30.48 | 432251 |
| 1710538800 | 30.7 | 0.33 | 1.09 | 30.38 | 30.74 | 30.31 | 1654760 |
| 1710452400 | 30.37 | -0.28 | -0.91 | 30.75 | 30.75 | 30.18 | 472993 |
| 1710366000 | 30.65 | -0.18 | -0.58 | 30.8 | 30.85 | 30.57 | 510466 |
| 1710279600 | 30.83 | -0.1 | -0.32 | 31.04 | 31.04 | 30.64 | 321157 |
| 1710193200 | 30.93 | -0.16 | -0.51 | 30.98 | 31.14 | 30.84 | 362526 |
| 1709937600 | 31.09 | -0.03 | -0.10 | 31.19 | 31.24 | 30.96 | 240634 |
| 1709851200 | 31.12 | 0.12 | 0.39 | 31.13 | 31.17 | 30.9 | 442088 |
| 1709764800 | 31 | 0.11 | 0.36 | 31.05 | 31.24 | 30.73 | 482675 |
| 1709678400 | 30.89 | 0.1 | 0.32 | 30.77 | 30.97 | 30.7 | 332018 |
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
