We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.25 | -3.57142857143 | 35 | 35.0004 | 33.375 | 8896 | 33.80799793 | SP |
| 4 | -2.36 | -6.53558571033 | 36.11 | 36.64 | 33.375 | 9049 | 35.11319134 | SP |
| 12 | -1.03 | -2.96147211041 | 34.78 | 36.64 | 33.375 | 11097 | 35.29979405 | SP |
| 26 | 5.17 | 18.0895731281 | 28.58 | 36.64 | 28.13 | 14230 | 33.88283688 | SP |
| 52 | 5.76 | 20.578778135 | 27.99 | 36.64 | 26.62 | 14709 | 32.0621972 | SP |
| 156 | -5.41 | -13.8151174668 | 39.16 | 44.78 | 26.62 | 16535 | 35.04550821 | SP |
| 260 | 7.18 | 27.0229582236 | 26.57 | 44.78 | 19.14 | 22133 | 32.49670013 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825000 | 33.8302 | 0.42 | 1.24 | 33.59 | 33.95 | 33.4516 | 4777 |
| 1713565800 | 33.414499 | -0.24 | -0.71 | 33.64 | 33.7952 | 33.375 | 6288 |
| 1713479400 | 33.6539 | -0.07 | -0.20 | 33.85 | 33.98 | 33.605 | 6666 |
| 1713393000 | 33.72 | -0.23 | -0.67 | 34.05 | 34.0799 | 33.6301 | 9736 |
| 1713306600 | 33.9466 | -0.1 | -0.30 | 33.95 | 33.9913 | 33.71 | 8796 |
| 1713220200 | 34.0496 | -0.6 | -1.72 | 35 | 35.0004 | 34.01 | 12993 |
| 1712961000 | 34.646 | -0.76 | -2.16 | 35.17 | 35.17 | 34.57 | 18686 |
| 1712874600 | 35.41 | 0.23 | 0.64 | 35.19 | 35.41 | 35.015 | 22287 |
| 1712788200 | 35.1842 | -0.43 | -1.21 | 34.97 | 35.37 | 34.97 | 6445 |
| 1712701800 | 35.616 | 0.01 | 0.04 | 35.71 | 35.73 | 35.24 | 4737 |
| 1712615400 | 35.6034 | 0.17 | 0.49 | 35.58 | 35.6795 | 35.5001 | 4200 |
| 1712356200 | 35.4301 | 0.29 | 0.83 | 35.12 | 35.51 | 35.12 | 4662 |
| 1712269800 | 35.14 | -0.54 | -1.50 | 35.98 | 36.05 | 35.1301 | 10658 |
| 1712183400 | 35.675 | 0.09 | 0.26 | 35.5 | 35.7516 | 35.5 | 5278 |
| 1712097000 | 35.5811 | -0.54 | -1.49 | 35.71 | 35.71 | 35.4401 | 6584 |
| 1712010600 | 36.12 | -0.36 | -0.99 | 36.64 | 36.64 | 36.081 | 11257 |
| 1711665000 | 36.4829 | 0.13 | 0.37 | 36.38 | 36.615 | 36.38 | 11004 |
| 1711578600 | 36.35 | 0.56 | 1.57 | 35.99 | 36.35 | 35.99 | 6778 |
| 1711492200 | 35.7894 | -0.32 | -0.89 | 36.1 | 36.1 | 35.7894 | 6793 |
| 1711405800 | 36.1118 | -0.04 | -0.12 | 36.11 | 36.22 | 36.1 | 8090 |
| 1711146600 | 36.1567 | -0.23 | -0.62 | 36.33 | 36.3671 | 36.09 | 3779 |
| 1711060200 | 36.3822 | 0.22 | 0.61 | 36.36 | 36.598 | 36.36 | 14489 |
| 1710973800 | 36.1609 | 0.42 | 1.16 | 35.66 | 36.1609 | 35.62 | 4647 |
| 1710887400 | 35.7451 | 0.05 | 0.15 | 35.44 | 35.7451 | 35.31 | 5038 |
| 1710801000 | 35.6915 | 0.21 | 0.59 | 35.7 | 35.79 | 35.63 | 16712 |
| 1710541800 | 35.4837 | -0.14 | -0.40 | 35.46 | 35.5906 | 35.4 | 5225 |
| 1710455400 | 35.6264 | -0.56 | -1.54 | 36.13 | 36.13 | 35.48 | 6512 |
| 1710369000 | 36.1852 | 0.06 | 0.17 | 36.09 | 36.3495 | 36.09 | 9922 |
| 1710282600 | 36.123 | 0.25 | 0.69 | 35.9 | 36.155 | 35.81 | 10734 |
| 1710196200 | 35.876 | -0 | -0.01 | 35.85 | 35.9799 | 35.71 | 13930 |
| 1709940600 | 35.88 | -0.25 | -0.70 | 36.33 | 36.5212 | 35.82 | 8637 |
| 1709854200 | 36.1312 | 0.51 | 1.44 | 35.88 | 36.1994 | 35.88 | 14176 |
| 1709767800 | 35.62 | 0.41 | 1.16 | 35.65 | 35.7599 | 35.45 | 5174 |
| 1709681400 | 35.21 | -0.68 | -1.88 | 35.62 | 35.62 | 35.098 | 8324 |
| 1709595000 | 35.8864 | 0.11 | 0.30 | 35.95 | 36.0782 | 35.82 | 11343 |
| 1709335800 | 35.78 | 0.36 | 1.02 | 35.61 | 35.8499 | 35.3343 | 10994 |
| 1709249400 | 35.42 | 0.45 | 1.28 | 35.21 | 35.6062 | 35.21 | 9704 |
| 1709163000 | 34.9712 | -0.39 | -1.10 | 35.2 | 35.2 | 34.9668 | 7931 |
| 1709076600 | 35.3619 | 0.3 | 0.84 | 35.13 | 35.37 | 35.02 | 14388 |
| 1708990200 | 35.0658 | 0.02 | 0.07 | 34.95 | 35.2301 | 34.95 | 23322 |
| 1708731000 | 35.0412 | -0.16 | -0.45 | 35.18 | 35.2128 | 34.96 | 12057 |
| 1708644600 | 35.1984 | 0.27 | 0.77 | 35.31 | 35.35 | 35.066 | 8145 |
| 1708558200 | 34.929 | -0.4 | -1.14 | 34.97 | 35.0283 | 34.72 | 6734 |
| 1708471800 | 35.33 | -0.66 | -1.83 | 35.61 | 35.67 | 35.24 | 13566 |
| 1708126200 | 35.99 | -0.23 | -0.65 | 36 | 36.26 | 35.78 | 13719 |
| 1708039800 | 36.2237 | 0.59 | 1.65 | 35.93 | 36.25 | 35.93 | 7165 |
| 1707953400 | 35.635 | 0.64 | 1.82 | 35.44 | 35.6799 | 35.3196 | 5799 |
| 1707867000 | 34.9965 | -1.14 | -3.16 | 35.2 | 35.29 | 34.8308 | 7724 |
| 1707780600 | 36.14 | 0.42 | 1.16 | 35.74 | 36.4647 | 35.74 | 16250 |
| 1707521400 | 35.7244 | 0.38 | 1.07 | 35.7 | 35.96 | 35.5644 | 17855 |
| 1707435000 | 35.3463 | 0.6 | 1.73 | 34.75 | 35.4307 | 34.6937 | 15601 |
| 1707348600 | 34.745 | 0.07 | 0.20 | 34.78 | 34.91 | 34.51 | 6722 |
| 1707262200 | 34.676 | 0.6 | 1.75 | 34.21 | 34.72 | 34.21 | 11185 |
| 1707175800 | 34.08 | -0.78 | -2.25 | 34.63 | 34.69 | 33.997 | 15103 |
| 1706916600 | 34.8645 | 0.15 | 0.43 | 34.51 | 34.915 | 34.3343 | 11390 |
| 1706830200 | 34.7159 | 0.19 | 0.54 | 34.86 | 35.08 | 34.39 | 64773 |
| 1706743800 | 34.5299 | -0.49 | -1.40 | 34.87 | 35.03 | 34.5015 | 6290 |
| 1706657400 | 35.0192 | -0.07 | -0.19 | 35.08 | 35.1 | 34.9105 | 17713 |
| 1706571000 | 35.0864 | 0.15 | 0.43 | 34.78 | 35.15 | 34.7115 | 8901 |
| 1706311800 | 34.9345 | 0.19 | 0.56 | 34.84 | 35 | 34.84 | 34051 |
| 1706225400 | 34.74 | 0.05 | 0.15 | 34.83 | 34.83 | 34.5001 | 45829 |
| 1706139000 | 34.6882 | -0.19 | -0.55 | 35 | 35.04 | 34.68 | 39630 |
| 1706052600 | 34.88 | 0.27 | 0.77 | 34.78 | 34.92 | 34.6702 | 26994 |
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
