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 | 0.2864 | 0.899780081684 | 31.83 | 32.1901 | 31.15 | 1685 | 31.40083833 | SP |
| 4 | 1.0364 | 3.33462033462 | 31.08 | 32.1901 | 30.8157 | 1679 | 31.16398731 | SP |
| 12 | 0.1097 | 0.342740738658 | 32.0067 | 33.6 | 28.85 | 2283 | 30.50169874 | SP |
| 26 | 4.7364 | 17.2987582177 | 27.38 | 33.6 | 26.68 | 1450 | 30.17680922 | SP |
| 52 | 7.0964 | 28.3629096723 | 25.02 | 33.6 | 25.01 | 1244 | 29.89614992 | SP |
| 156 | 7.0964 | 28.3629096723 | 25.02 | 33.6 | 25.01 | 1244 | 29.89614992 | SP |
| 260 | 7.0964 | 28.3629096723 | 25.02 | 33.6 | 25.01 | 1244 | 29.89614992 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718404200 | 32.1164 | 0.44 | 1.38 | 31.6784 | 32.1901 | 31.6784 | 706 |
| 1718317800 | 31.6784 | 0.11 | 0.35 | 31.5669 | 31.78 | 31.5669 | 455 |
| 1718231400 | 31.5669 | 0.08 | 0.25 | 31.4875 | 31.5669 | 31.46 | 1592 |
| 1718145000 | 31.4875 | 0.16 | 0.50 | 31.225 | 31.4875 | 31.225 | 597 |
| 1718058600 | 31.3298 | 0.09 | 0.29 | 31.15 | 31.38 | 31.15 | 5351 |
| 1717799400 | 31.2402 | -0.26 | -0.83 | 31.83 | 31.83 | 31.2402 | 407 |
| 1717713000 | 31.5008 | -0.02 | -0.06 | 31.5182 | 31.63 | 31.4756 | 461 |
| 1717626600 | 31.5182 | 0.63 | 2.04 | 31.09 | 31.5976 | 31.09 | 1180 |
| 1717540200 | 30.8889 | -0.03 | -0.11 | 31.01 | 31.02 | 30.8889 | 500 |
| 1717453800 | 30.923 | -0.06 | -0.18 | 31.4 | 31.4 | 30.923 | 834 |
| 1717194600 | 30.9794 | -0.07 | -0.21 | 31.046 | 31.046 | 30.9794 | 600 |
| 1717108200 | 31.046 | 0.03 | 0.10 | 30.92 | 31.06 | 30.92 | 1638 |
| 1717021800 | 31.015 | -0.02 | -0.05 | 31.03 | 31.1 | 31.015 | 2656 |
| 1716935400 | 31.03 | 0.05 | 0.18 | 31.07 | 31.07 | 30.91 | 3721 |
| 1716589800 | 30.9752 | 0.16 | 0.52 | 30.9 | 31.0099 | 30.88 | 2442 |
| 1716503400 | 30.8157 | -0.07 | -0.21 | 31 | 31 | 30.8157 | 239 |
| 1716417000 | 30.882 | -0.5 | -1.59 | 31 | 31 | 30.86 | 3633 |
| 1716330600 | 31.3799 | 0.09 | 0.27 | 31.36 | 31.38 | 31.31 | 2779 |
| 1716244200 | 31.2939 | 0.24 | 0.79 | 31.17 | 31.34 | 31.15 | 1056 |
| 1715985000 | 31.0495 | 0.19 | 0.62 | 31.08 | 31.0999 | 31.04 | 1732 |
| 1715898600 | 30.8582 | 0 | 0.01 | 31.01 | 31.01 | 30.85 | 1192 |
| 1715812200 | 30.8551 | 0.02 | 0.05 | 31 | 31 | 30.8551 | 1241 |
| 1715725800 | 30.8391 | -0.06 | -0.20 | 30.94 | 30.94 | 30.7336 | 1275 |
| 1715639400 | 30.9 | 0.15 | 0.50 | 30.9 | 30.9 | 30.7 | 3532 |
| 1715380200 | 30.7466 | 0.02 | 0.07 | 30.96 | 30.96 | 30.7 | 531 |
| 1715293800 | 30.7264 | 0.06 | 0.20 | 30.84 | 30.84 | 30.69 | 1278 |
| 1715207400 | 30.6656 | 0.09 | 0.28 | 30.605 | 30.7999 | 30.605 | 1319 |
| 1715121000 | 30.579 | 0.21 | 0.70 | 30.46 | 30.6 | 30.46 | 2739 |
| 1715034600 | 30.3675 | 0.47 | 1.56 | 30.08 | 30.3675 | 30.08 | 1601 |
| 1714775400 | 29.902 | 0.5 | 1.71 | 29.53 | 29.902 | 29.53 | 15 |
| 1714689000 | 29.3981 | 0.47 | 1.63 | 29.14 | 29.42 | 29.14 | 214 |
| 1714602600 | 28.9257 | 0.03 | 0.12 | 28.85 | 28.9257 | 28.85 | 232 |
| 1714516200 | 28.8909 | -0.39 | -1.32 | 29.42 | 29.42 | 28.86 | 305 |
| 1714429800 | 29.2762 | -0.12 | -0.40 | 29.39 | 29.39 | 29.19 | 2624 |
| 1714170600 | 29.3943 | -0.25 | -0.83 | 29.34 | 29.4121 | 29.075 | 6408 |
| 1714084200 | 29.64 | 0.53 | 1.82 | 28.9 | 29.7 | 28.9 | 7097 |
| 1713997800 | 29.1088 | -1.55 | -5.06 | 30.17 | 30.17 | 29.09 | 2665 |
| 1713911400 | 30.66 | 1.17 | 3.97 | 29.67 | 30.7 | 29.67 | 10937 |
| 1713825000 | 29.4905 | -0.01 | -0.03 | 29.36 | 29.54 | 28.93 | 6598 |
| 1713565800 | 29.5 | -2.25 | -7.09 | 30.17 | 30.5 | 29.45 | 28031 |
| 1713479400 | 31.75 | -0.09 | -0.27 | 31.837 | 32.049999 | 31.58 | 7142 |
| 1713393000 | 31.837 | -0.13 | -0.42 | 32.07 | 32.07 | 31.72 | 564 |
| 1713306600 | 31.9715 | 0.38 | 1.21 | 31.66 | 32.02 | 31.66 | 345 |
| 1713220200 | 31.5886 | -0.52 | -1.62 | 32.43 | 32.43 | 31.49 | 3176 |
| 1712961000 | 32.1073 | -0.25 | -0.78 | 32.409999 | 32.409999 | 32.1073 | 1159 |
| 1712874600 | 32.3583 | 0.39 | 1.22 | 32.28 | 32.439999 | 31.9699 | 2198 |
| 1712788200 | 31.9682 | 0.03 | 0.11 | 31.8 | 31.9682 | 31.8 | 80 |
| 1712701800 | 31.9343 | -0.34 | -1.05 | 32.479999 | 32.479999 | 31.9343 | 428 |
| 1712615400 | 32.2733 | -0.23 | -0.71 | 32.54 | 32.54 | 32.2733 | 813 |
| 1712356200 | 32.5034 | 0.7 | 2.19 | 32.22 | 32.52 | 32.22 | 1481 |
| 1712269800 | 31.8064 | -0.45 | -1.40 | 32.2593 | 32.509999 | 31.8064 | 317 |
| 1712183400 | 32.2593 | 0.48 | 1.52 | 31.79 | 32.2593 | 31.79 | 813 |
| 1712097000 | 31.7766 | -0.01 | -0.03 | 31.42 | 31.7766 | 31.42 | 167 |
| 1712010600 | 31.786 | 0.19 | 0.60 | 31.43 | 31.786 | 31.43 | 467 |
| 1711665000 | 31.5975 | -0.11 | -0.35 | 31.7098 | 31.7098 | 31.5975 | 114 |
| 1711578600 | 31.7098 | -0.55 | -1.70 | 32.36 | 32.36 | 31.7098 | 208 |
| 1711492200 | 32.2595 | 0.06 | 0.19 | 32.28 | 32.28 | 32.2595 | 212 |
| 1711405800 | 32.1968 | 0.01 | 0.03 | 32.1864 | 33.6 | 32.145 | 685 |
| 1711146600 | 32.1864 | 0.18 | 0.56 | 32.0067 | 32.1864 | 32.0067 | 309 |
| 1711060200 | 32.0067 | -0.13 | -0.41 | 32.17 | 32.17 | 32.0067 | 344 |
| 1710973800 | 32.138199 | -0.21 | -0.63 | 32.03 | 32.159999 | 32.03 | 494 |
| 1710887400 | 32.3435 | 0.11 | 0.35 | 32.27 | 32.3435 | 32.18 | 440 |
| 1710801000 | 32.2316 | 0.46 | 1.46 | 31.99 | 32.2316 | 31.9609 | 2115 |
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
