We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0139 | 0.0413653542838 | 33.603 | 33.6224 | 33.5974 | 0 | 0 | IX |
| 4 | 0.0941 | 0.28070447576 | 33.5228 | 33.6224 | 33.5198 | 0 | 0 | IX |
| 12 | 0.2754 | 0.825997630581 | 33.3415 | 33.6224 | 33.3415 | 0 | 0 | IX |
| 26 | 0.5729 | 1.73374894081 | 33.044 | 33.6224 | 27.1959 | 0 | 0 | IX |
| 52 | 0.798 | 2.43152573669 | 32.8189 | 33.6224 | 27.1959 | 0 | 0 | IX |
| 156 | 0.798 | 2.43152573669 | 32.8189 | 33.6224 | 27.1959 | 0 | 0 | IX |
| 260 | 0.798 | 2.43152573669 | 32.8189 | 33.6224 | 27.1959 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716568200 | 33.6169 | 0 | 0.01 | 33.619 | 33.619 | 33.6134 | 0 |
| 1716481800 | 33.6141 | 0 | 0.01 | 33.6205 | 33.6224 | 33.6123 | 0 |
| 1716395400 | 33.6118 | 0 | 0.00 | 33.6121 | 33.6141 | 33.6087 | 0 |
| 1716309000 | 33.6106 | 0.01 | 0.02 | 33.614 | 33.6153 | 33.6063 | 0 |
| 1716222600 | 33.6053 | 0 | 0.01 | 33.6052 | 33.6072 | 33.6014 | 0 |
| 1715963400 | 33.6005 | -0 | -0.00 | 33.603 | 33.603 | 33.5974 | 0 |
| 1715877000 | 33.6008 | 0.01 | 0.02 | 33.6026 | 33.6059 | 33.5981 | 0 |
| 1715790600 | 33.5951 | 0.01 | 0.03 | 33.592 | 33.5956 | 33.588 | 0 |
| 1715704200 | 33.584 | 0 | 0.01 | 33.5873 | 33.5886 | 33.5823 | 0 |
| 1715617800 | 33.5798 | 0 | 0.01 | 33.5776 | 33.5806 | 33.5718 | 0 |
| 1715358600 | 33.5758 | 0 | 0.01 | 33.5756 | 33.5801 | 33.574 | 0 |
| 1715272200 | 33.5734 | 0.01 | 0.02 | 33.5755 | 33.5762 | 33.5714 | 0 |
| 1715185800 | 33.5681 | 0 | 0.01 | 33.5716 | 33.5716 | 33.5655 | 0 |
| 1715099400 | 33.5664 | 0.01 | 0.02 | 33.5666 | 33.5696 | 33.5651 | 0 |
| 1715013000 | 33.559 | 0 | 0.01 | 33.5586 | 33.562 | 33.558 | 0 |
| 1714753800 | 33.5566 | 0.01 | 0.03 | 33.5521 | 33.5587 | 33.5499 | 0 |
| 1714667400 | 33.547199 | 0.01 | 0.04 | 33.5529 | 33.552999 | 33.5432 | 0 |
| 1714494600 | 33.534599 | -0 | -0.00 | 33.5422 | 33.5434 | 33.5324 | 0 |
| 1714408200 | 33.5358 | 0.01 | 0.03 | 33.534599 | 33.536299 | 33.5326 | 0 |
| 1714149000 | 33.5246 | 0.01 | 0.02 | 33.522799 | 33.5253 | 33.519799 | 0 |
| 1714062600 | 33.519199 | 0 | 0.01 | 33.5219 | 33.526 | 33.5174 | 0 |
| 1713976200 | 33.5156 | -0 | -0.00 | 33.519 | 33.5205 | 33.513199 | 0 |
| 1713889800 | 33.516599 | 0 | 0.01 | 33.5156 | 33.5189 | 33.513199 | 0 |
| 1713803400 | 33.513199 | 0.01 | 0.03 | 33.508699 | 33.513399 | 33.505699 | 0 |
| 1713544200 | 33.5028 | 0 | 0.01 | 33.507199 | 33.5081 | 33.500799 | 0 |
| 1713457800 | 33.5007 | 0.01 | 0.02 | 33.5037 | 33.5043 | 33.497 | 0 |
| 1713371400 | 33.495399 | 0 | 0.01 | 33.5037 | 33.5041 | 33.4916 | 0 |
| 1713285000 | 33.4912 | 0 | 0.01 | 33.4932 | 33.4962 | 33.4898 | 0 |
| 1713198600 | 33.4882 | 0 | 0.01 | 33.4883 | 33.491799 | 33.4854 | 0 |
| 1712939400 | 33.4864 | 0.01 | 0.04 | 33.4789 | 33.4887 | 33.476799 | 0 |
| 1712853000 | 33.4741 | 0.01 | 0.02 | 33.4805 | 33.4806 | 33.4716 | 0 |
| 1712766600 | 33.4687 | -0 | -0.01 | 33.475099 | 33.478 | 33.4682 | 0 |
| 1712680200 | 33.4715 | 0.01 | 0.03 | 33.4682 | 33.4726 | 33.464799 | 0 |
| 1712593800 | 33.461199 | 0 | 0.00 | 33.4649 | 33.4662 | 33.459 | 0 |
| 1712334600 | 33.46 | 0 | 0.00 | 33.4577 | 33.464599 | 33.457299 | 0 |
| 1712248200 | 33.4585 | 0.01 | 0.03 | 33.4577 | 33.460099 | 33.453899 | 0 |
| 1712161800 | 33.449199 | 0 | 0.01 | 33.455599 | 33.455599 | 33.445 | 0 |
| 1712075400 | 33.4457 | 0 | 0.01 | 33.4483 | 33.449399 | 33.4379 | 0 |
| 1711647000 | 33.4418 | -0 | -0.00 | 33.4396 | 33.443199 | 33.4339 | 0 |
| 1711560600 | 33.4422 | 0.01 | 0.04 | 33.4428 | 33.4429 | 33.436799 | 0 |
| 1711474200 | 33.429 | 0.01 | 0.02 | 33.4272 | 33.4322 | 33.4262 | 0 |
| 1711387800 | 33.4228 | 0 | 0.01 | 33.4271 | 33.4271 | 33.418799 | 0 |
| 1711128600 | 33.4211 | 0.01 | 0.02 | 33.420699 | 33.4213 | 33.4146 | 0 |
| 1711042200 | 33.414299 | 0.01 | 0.03 | 33.4127 | 33.4182 | 33.4106 | 0 |
| 1710955800 | 33.405099 | 0 | 0.01 | 33.4056 | 33.4071 | 33.4005 | 0 |
| 1710869400 | 33.4022 | 0.01 | 0.03 | 33.400399 | 33.4026 | 33.3969 | 0 |
| 1710783000 | 33.392699 | 0 | 0.01 | 33.394599 | 33.395899 | 33.3873 | 0 |
| 1710523800 | 33.3894 | 0 | 0.00 | 33.39 | 33.3918 | 33.386699 | 0 |
| 1710437400 | 33.3892 | 0.01 | 0.02 | 33.3925 | 33.3932 | 33.3862 | 0 |
| 1710351000 | 33.3838 | 0 | 0.01 | 33.382399 | 33.3857 | 33.3802 | 0 |
| 1710264600 | 33.3813 | 0 | 0.01 | 33.38 | 33.3858 | 33.377899 | 0 |
| 1710178200 | 33.3782 | 0 | 0.01 | 33.3772 | 33.378999 | 33.3718 | 0 |
| 1709919000 | 33.374699 | 0.01 | 0.02 | 33.3688 | 33.3776 | 33.3688 | 0 |
| 1709832600 | 33.3674 | 0.01 | 0.03 | 33.3664 | 33.370199 | 33.3639 | 0 |
| 1709746200 | 33.3588 | 0 | 0.01 | 33.359 | 33.3603 | 33.354 | 0 |
| 1709659800 | 33.356 | 0.01 | 0.03 | 33.3509 | 33.3568 | 33.3509 | 0 |
| 1709573400 | 33.347099 | 0 | 0.01 | 33.3437 | 33.35 | 33.3433 | 0 |
| 1709314200 | 33.3452 | 0 | 0.01 | 33.3415 | 33.3479 | 33.3415 | 0 |
| 1709227800 | 33.343 | 0.01 | 0.02 | 33.341299 | 33.344499 | 33.339599 | 0 |
| 1709141400 | 33.336 | 0 | 0.01 | 33.3342 | 33.3373 | 33.333399 | 0 |
| 1709055000 | 33.3314 | 0.01 | 0.02 | 33.3312 | 33.334 | 33.327199 | 0 |
| 1708968600 | 33.3252 | -0 | -0.00 | 33.3294 | 33.33 | 33.3239 | 0 |
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
