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 | -0.82 | -2.73606940274 | 29.97 | 30.3 | 29.02 | 6372 | 29.87273147 | CS |
| 4 | -0.97 | -3.22045152722 | 30.12 | 30.5 | 29.02 | 8463 | 29.83386257 | CS |
| 12 | -3.16 | -9.7802537914 | 32.31 | 33.69 | 29.02 | 11338 | 30.67977735 | CS |
| 26 | 0.15 | 0.51724137931 | 29 | 38.195 | 28.5 | 12435 | 32.88830087 | CS |
| 52 | 0.25 | 0.865051903114 | 28.9 | 38.195 | 23.49 | 15071 | 30.06044085 | CS |
| 156 | 1.15 | 4.10714285714 | 28 | 38.195 | 23.49 | 13875 | 29.90872546 | CS |
| 260 | -0.9 | -2.99500831947 | 30.05 | 38.195 | 17.4 | 11781 | 28.54694273 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 29.15 | -0.72 | -2.41 | 29.65 | 29.6625 | 29.02 | 12812 |
| 1714430100 | 29.87 | -0.18 | -0.60 | 30.15 | 30.15 | 29.67 | 5082 |
| 1714170900 | 30.05 | 0.57 | 1.93 | 29.8 | 30.05 | 29.51 | 7998 |
| 1714084500 | 29.48 | -0.53 | -1.77 | 30.18 | 30.18 | 29.36 | 9008 |
| 1713998100 | 30.01 | -0.15 | -0.50 | 29.92 | 30.3 | 29.72 | 4493 |
| 1713911700 | 30.16 | 0.04 | 0.13 | 29.97 | 30.19 | 29.95 | 5281 |
| 1713825300 | 30.12 | 0.32 | 1.09 | 29.88 | 30.324 | 29.78 | 12962 |
| 1713566100 | 29.795 | 0.29 | 0.97 | 29.51 | 30 | 29.51 | 5796 |
| 1713479700 | 29.51 | -0.17 | -0.57 | 29.68 | 30.093 | 29.51 | 11930 |
| 1713393300 | 29.68 | -0.04 | -0.13 | 29.71 | 30.4499 | 29.31 | 10004 |
| 1713306900 | 29.72 | 0.18 | 0.61 | 29.56 | 29.995 | 29.52 | 7076 |
| 1713220500 | 29.54 | 0.14 | 0.48 | 29.62 | 29.765 | 29.27 | 17333 |
| 1712961300 | 29.4 | -0.38 | -1.28 | 29.77 | 29.89 | 29.2 | 3862 |
| 1712874900 | 29.78 | 0.17 | 0.57 | 29.84 | 30.1899 | 29.78 | 8793 |
| 1712788500 | 29.61 | -0.52 | -1.73 | 29.77 | 30.08 | 29.61 | 15854 |
| 1712702100 | 30.13 | 0.13 | 0.43 | 30.09 | 30.13 | 29.8 | 6761 |
| 1712615700 | 30 | -0.13 | -0.43 | 30.15 | 30.365 | 30 | 5603 |
| 1712356500 | 30.13 | 0.06 | 0.20 | 30.015 | 30.38 | 30.015 | 4218 |
| 1712270100 | 30.07 | -0.18 | -0.60 | 30.5 | 30.5 | 30.04 | 5248 |
| 1712183700 | 30.25 | 0.22 | 0.73 | 29.97 | 30.5 | 29.9 | 11596 |
| 1712097300 | 30.03 | -0.32 | -1.05 | 30.12 | 30.27 | 29.97 | 10357 |
| 1712010900 | 30.35 | -0.43 | -1.40 | 30.78 | 31 | 30.35 | 9164 |
| 1711665300 | 30.78 | -0.34 | -1.09 | 30.97 | 31.1 | 30.5 | 7399 |
| 1711578900 | 31.12 | 0.8 | 2.64 | 30.51 | 31.12 | 30.3364 | 8488 |
| 1711492500 | 30.32 | -0.68 | -2.19 | 31.19 | 31.485 | 30.32 | 5058 |
| 1711406100 | 31 | 0.12 | 0.39 | 31 | 31.67 | 31 | 8066 |
| 1711146900 | 30.88 | -0.51 | -1.62 | 31.34 | 31.4 | 30.88 | 5167 |
| 1711060500 | 31.39 | 0.02 | 0.06 | 31.35 | 31.52 | 31.175 | 15935 |
| 1710974100 | 31.37 | 1.05 | 3.46 | 30.32 | 31.37 | 30.32 | 8765 |
| 1710887700 | 30.32 | 0.2 | 0.66 | 30.15 | 30.66 | 30.15 | 7267 |
| 1710801300 | 30.12 | -0.06 | -0.20 | 30.1 | 31.0142 | 29.695 | 4041 |
| 1710542100 | 30.18 | 0.46 | 1.55 | 29.73 | 30.18 | 29.58 | 70013 |
| 1710455700 | 29.72 | -0.86 | -2.81 | 30.5 | 30.5 | 29.56 | 14382 |
| 1710369300 | 30.58 | 0.05 | 0.16 | 30.5 | 30.65 | 30.33 | 10226 |
| 1710282900 | 30.53 | 0.42 | 1.39 | 30.14 | 31.1 | 29.9406 | 17824 |
| 1710196500 | 30.11 | -0.13 | -0.43 | 30.11 | 30.7909 | 30.11 | 7176 |
| 1709940900 | 30.24 | -0.21 | -0.69 | 30.72 | 30.72 | 30.05 | 10774 |
| 1709854500 | 30.45 | 0.11 | 0.36 | 30.44 | 30.46 | 30.15 | 4613 |
| 1709768100 | 30.34 | 0.09 | 0.30 | 30.31 | 31.03 | 30.08 | 6357 |
| 1709681700 | 30.25 | -0.11 | -0.36 | 30.26 | 30.55 | 30.05 | 14551 |
| 1709595300 | 30.36 | -0.18 | -0.59 | 30.4 | 31 | 30.36 | 2314 |
| 1709336100 | 30.54 | -0.24 | -0.78 | 30.72 | 31 | 30.4 | 8808 |
| 1709249700 | 30.78 | 0.38 | 1.25 | 30.84 | 31.19 | 30.57 | 5676 |
| 1709163300 | 30.4 | -0.6 | -1.94 | 31.09 | 31.09 | 30.36 | 5437 |
| 1709076900 | 31 | 0.14 | 0.45 | 31.05 | 31.21 | 30.85 | 3091 |
| 1708990500 | 30.86 | -0.23 | -0.72 | 30.85 | 31.445 | 30.85 | 2995 |
| 1708731300 | 31.085 | -0.02 | -0.05 | 31.01 | 31.545 | 30.82 | 13627 |
| 1708644900 | 31.1 | -0.47 | -1.49 | 31.57 | 32.085 | 30.81 | 19870 |
| 1708558500 | 31.57 | -0.43 | -1.34 | 32.009999 | 32.009999 | 31.3 | 7716 |
| 1708472100 | 32 | -0.92 | -2.79 | 32.72 | 33.02 | 32 | 6818 |
| 1708126500 | 32.92 | -0.1 | -0.30 | 32.97 | 33.45 | 32.854999 | 11838 |
| 1708040100 | 33.02 | 0.73 | 2.26 | 32.29 | 33.69 | 32.29 | 12033 |
| 1707953700 | 32.29 | 1.07 | 3.43 | 31.44 | 32.29 | 31.35 | 11551 |
| 1707867300 | 31.22 | -0.91 | -2.83 | 31.95 | 31.97 | 31.22 | 23671 |
| 1707780900 | 32.13 | 0.82 | 2.62 | 31.32 | 32.4 | 31.31 | 9024 |
| 1707521700 | 31.31 | -0.16 | -0.51 | 31.67 | 32.07 | 31.3 | 34859 |
| 1707435300 | 31.47 | 0.24 | 0.77 | 31.03 | 31.58 | 31.03 | 11648 |
| 1707348900 | 31.23 | -0.13 | -0.41 | 31.43 | 31.6199 | 30.53 | 20838 |
| 1707262500 | 31.36 | -1.02 | -3.15 | 32.31 | 32.54 | 31.28 | 41273 |
| 1707176100 | 32.38 | 0.1 | 0.31 | 32.08 | 32.82 | 31.83 | 22158 |
| 1706916900 | 32.28 | 0.24 | 0.75 | 31.65 | 32.4593 | 31.65 | 11453 |
| 1706830500 | 32.04 | -0.62 | -1.90 | 32.72 | 32.799999 | 31.61 | 20641 |
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
