We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.071 | 0.210820745949 | 33.6779 | 33.7489 | 33.64 | 1514 | 33.72646162 | SP |
| 4 | 0.2489 | 0.742985074627 | 33.5 | 33.7489 | 33.5 | 7519 | 33.60222989 | SP |
| 12 | 0.7089 | 2.1455811138 | 33.04 | 33.7489 | 32.9574 | 12163 | 33.24778187 | SP |
| 26 | 2.2389 | 7.10536337671 | 31.51 | 33.7489 | 31.51 | 10071 | 32.96161322 | SP |
| 52 | 2.9189 | 9.46772624067 | 30.83 | 33.7489 | 29.49 | 17075 | 31.46084861 | SP |
| 156 | 2.9189 | 9.46772624067 | 30.83 | 33.7489 | 29.49 | 17075 | 31.46084861 | SP |
| 260 | 2.9189 | 9.46772624067 | 30.83 | 33.7489 | 29.49 | 17075 | 31.46084861 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718058600 | 33.7489 | 0.03 | 0.09 | 33.7196 | 33.7489 | 33.7001 | 2666 |
| 1717799400 | 33.7196 | 0 | 0.01 | 33.64 | 33.7196 | 33.64 | 3454 |
| 1717713000 | 33.7153 | 0 | 0.01 | 33.7118 | 33.7153 | 33.7118 | 18 |
| 1717626600 | 33.7118 | 0.03 | 0.08 | 33.6848 | 33.72 | 33.68 | 1269 |
| 1717540200 | 33.6848 | 0.01 | 0.02 | 33.6779 | 33.6848 | 33.66 | 465 |
| 1717453800 | 33.6779 | 0.01 | 0.02 | 33.6711 | 33.6779 | 33.64 | 1885 |
| 1717194600 | 33.6711 | 0.06 | 0.18 | 33.6102 | 33.6711 | 33.59 | 3098 |
| 1717108200 | 33.6102 | -0.02 | -0.06 | 33.63 | 33.6309 | 33.5901 | 9815 |
| 1717021800 | 33.63 | -0.02 | -0.04 | 33.6451 | 33.6451 | 33.63 | 0 |
| 1716935400 | 33.6451 | 0.01 | 0.02 | 33.6397 | 33.68 | 33.62 | 737 |
| 1716589800 | 33.6397 | 0.03 | 0.09 | 33.6096 | 33.645 | 33.6096 | 2861 |
| 1716503400 | 33.6096 | 0.02 | 0.06 | 33.5902 | 33.66 | 33.5701 | 2753 |
| 1716417000 | 33.5902 | -0.03 | -0.10 | 33.6 | 33.6237 | 33.5701 | 13046 |
| 1716330600 | 33.625 | 0.02 | 0.05 | 33.6089 | 33.625 | 33.6 | 6822 |
| 1716244200 | 33.6089 | 0.03 | 0.09 | 33.58 | 33.65 | 33.58 | 4282 |
| 1715985000 | 33.58 | -0.05 | -0.15 | 33.5852 | 33.605 | 33.549999 | 28230 |
| 1715898600 | 33.63 | 0.04 | 0.13 | 33.5852 | 33.63 | 33.56 | 871 |
| 1715812200 | 33.5852 | 0.04 | 0.11 | 33.5489 | 33.59 | 33.53 | 52018 |
| 1715725800 | 33.5489 | 0.02 | 0.07 | 33.5 | 33.5489 | 33.5 | 1345 |
| 1715639400 | 33.525799 | -0 | -0.01 | 33.5281 | 33.53 | 33.4804 | 1028 |
| 1715380200 | 33.5281 | 0.03 | 0.08 | 33.5004 | 33.5281 | 33.479999 | 23316 |
| 1715293800 | 33.5004 | 0.03 | 0.09 | 33.4692 | 33.5004 | 33.4692 | 39 |
| 1715207400 | 33.4692 | 0.01 | 0.02 | 33.4619 | 33.4752 | 33.4619 | 2066 |
| 1715121000 | 33.4619 | 0.01 | 0.03 | 33.4503 | 33.4619 | 33.43 | 562 |
| 1715034600 | 33.4503 | 0.06 | 0.18 | 33.3903 | 33.4503 | 33.39 | 4796 |
| 1714775400 | 33.3903 | 0.11 | 0.34 | 33.276 | 33.3903 | 33.276 | 1225 |
| 1714689000 | 33.276 | 0.06 | 0.19 | 33.2121 | 33.276 | 33.2121 | 191 |
| 1714602600 | 33.2121 | -0.01 | -0.03 | 33.220799 | 33.31 | 33.150599 | 44538 |
| 1714516200 | 33.220799 | -0.09 | -0.28 | 33.3125 | 33.3125 | 33.220799 | 636 |
| 1714429800 | 33.3125 | 0.06 | 0.19 | 33.25 | 33.3264 | 33.25 | 15755 |
| 1714170600 | 33.25 | 0.06 | 0.19 | 33.188499 | 33.29 | 33.188499 | 2554 |
| 1714084200 | 33.188499 | -0.04 | -0.11 | 33.2261 | 33.2261 | 33.18 | 242 |
| 1713997800 | 33.2261 | 0.01 | 0.04 | 33.2134 | 33.2261 | 33.159999 | 17919 |
| 1713911400 | 33.2134 | 0.12 | 0.36 | 33.0957 | 33.2134 | 33.0957 | 47 |
| 1713825000 | 33.0957 | 0.14 | 0.42 | 32.99 | 33.125 | 32.99 | 3113 |
| 1713565800 | 32.9574 | -0.06 | -0.20 | 33.022 | 33.022 | 32.9574 | 113 |
| 1713479400 | 33.022 | -0.04 | -0.11 | 33.06 | 33.0799 | 33 | 1657 |
| 1713393000 | 33.06 | 0.02 | 0.06 | 33.08 | 33.0831 | 32.9901 | 3144 |
| 1713306600 | 33.04 | -0.02 | -0.05 | 33.0552 | 33.1 | 33.04 | 19426 |
| 1713220200 | 33.0552 | -0.04 | -0.14 | 33.1 | 33.11 | 33.0407 | 203969 |
| 1712961000 | 33.1 | -0.15 | -0.45 | 33.2496 | 33.2496 | 33.09 | 745 |
| 1712874600 | 33.2496 | 0.06 | 0.18 | 33.189999 | 33.28 | 33.1601 | 837 |
| 1712788200 | 33.189999 | -0.02 | -0.06 | 33.21 | 33.21 | 33.14 | 10779 |
| 1712701800 | 33.21 | -0.02 | -0.05 | 33.2261 | 33.2261 | 33.189999 | 928 |
| 1712615400 | 33.2261 | 0.02 | 0.05 | 33.18 | 33.2261 | 33.18 | 3914 |
| 1712356200 | 33.210099 | 0.06 | 0.19 | 33.14 | 33.210099 | 33.14 | 6169 |
| 1712269800 | 33.145699 | -0.06 | -0.19 | 33.299999 | 33.299999 | 33.145699 | 2858 |
| 1712183400 | 33.210299 | 0 | 0.00 | 33.21 | 33.25 | 33.18 | 10414 |
| 1712097000 | 33.21 | -0.03 | -0.09 | 33.2402 | 33.2402 | 33.159999 | 88917 |
| 1712010600 | 33.2402 | -0.01 | -0.04 | 33.2548 | 33.2548 | 33.21 | 5665 |
| 1711665000 | 33.2548 | 0.03 | 0.09 | 33.22 | 33.29 | 33.22 | 2188 |
| 1711578600 | 33.2252 | 0.03 | 0.10 | 33.1908 | 33.2252 | 33.189999 | 1394 |
| 1711492200 | 33.1908 | -0 | -0.01 | 33.194899 | 33.232999 | 33.17 | 14369 |
| 1711405800 | 33.194899 | 0.02 | 0.08 | 33.17 | 33.2108 | 33.150399 | 7683 |
| 1711146600 | 33.17 | 0.02 | 0.06 | 33.15 | 33.195 | 33.15 | 8599 |
| 1711060200 | 33.15 | 0.01 | 0.03 | 33.14 | 33.22 | 33.14 | 46881 |
| 1710973800 | 33.14 | 0.05 | 0.17 | 33.085 | 33.1543 | 33.0815 | 8947 |
| 1710887400 | 33.085 | 0.05 | 0.14 | 33.04 | 33.085 | 33.04 | 1147 |
| 1710801000 | 33.04 | 0.01 | 0.03 | 33.029 | 33.06 | 33.02 | 3980 |
| 1710541800 | 33.029 | -0.03 | -0.08 | 33.0552 | 33.0552 | 32.981499 | 5475 |
| 1710455400 | 33.0552 | 0.01 | 0.03 | 33.0449 | 33.06 | 33.009999 | 2258 |
| 1710369000 | 33.0449 | -0.04 | -0.12 | 33.084699 | 33.1 | 33.009999 | 25163 |
| 1710282600 | 33.084699 | 0.1 | 0.31 | 32.9823 | 33.084699 | 32.9823 | 34873 |
| 1710196200 | 32.9823 | -0.01 | -0.04 | 32.995199 | 32.995199 | 32.939999 | 14622 |
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
