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 | 0.14 | 0.414201183432 | 33.8 | 33.99 | 33.725 | 1232867 | 33.87146527 | CS |
| 4 | -0.02 | -0.0588928150766 | 33.96 | 33.99 | 33.62 | 1984361 | 33.83608667 | CS |
| 12 | 0.48 | 1.43454871488 | 33.46 | 33.99 | 33.09 | 2394733 | 33.64536873 | CS |
| 26 | 4.45 | 15.0898609698 | 29.49 | 34.05 | 23 | 3671475 | 32.37427311 | CS |
| 52 | 8.99 | 36.0320641283 | 24.95 | 34.05 | 18.91 | 3091722 | 28.54167232 | CS |
| 156 | -47.22 | -58.1813701331 | 81.16 | 102.95 | 18.91 | 2108201 | 31.56460219 | CS |
| 260 | -47.22 | -58.1813701331 | 81.16 | 102.95 | 18.91 | 2108201 | 31.56460219 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726612500 | 33.94 | -0.05 | -0.15 | 33.99 | 34.065 | 33.89 | 1469821 |
| 1726526100 | 33.99 | 0.15 | 0.44 | 33.86 | 33.99 | 33.7861 | 1575220 |
| 1726266900 | 33.84 | 0.05 | 0.15 | 33.8 | 33.85 | 33.745 | 1755477 |
| 1726180500 | 33.79 | -0.05 | -0.15 | 33.84 | 33.86 | 33.77 | 1243528 |
| 1726094100 | 33.84 | -0.02 | -0.06 | 33.8 | 33.89 | 33.765 | 597316 |
| 1726007700 | 33.86 | 0.04 | 0.12 | 33.8 | 33.875 | 33.725 | 992795 |
| 1725921300 | 33.82 | 0.17 | 0.51 | 33.71 | 33.88 | 33.67 | 1543521 |
| 1725662100 | 33.65 | -0.08 | -0.24 | 33.75 | 33.77 | 33.62 | 3517951 |
| 1725575700 | 33.73 | -0.1 | -0.30 | 33.81 | 33.86 | 33.73 | 1822732 |
| 1725489300 | 33.83 | -0.01 | -0.03 | 33.8 | 33.855 | 33.765 | 1503480 |
| 1725402900 | 33.84 | -0.1 | -0.29 | 33.91 | 33.945 | 33.765 | 2714543 |
| 1725057300 | 33.94 | 0.13 | 0.39 | 33.83 | 33.94 | 33.825 | 5075536 |
| 1724970900 | 33.809 | 0.01 | 0.03 | 33.8 | 33.92 | 33.8 | 2231104 |
| 1724884500 | 33.8 | -0.04 | -0.12 | 33.81 | 33.87 | 33.77 | 1845419 |
| 1724798100 | 33.84 | 0.04 | 0.12 | 33.83 | 33.88 | 33.8 | 1171301 |
| 1724711700 | 33.8 | -0.1 | -0.29 | 33.86 | 33.89 | 33.74 | 3166920 |
| 1724452500 | 33.9 | 0.03 | 0.09 | 33.93 | 33.94 | 33.85 | 1682910 |
| 1724366100 | 33.87 | -0.07 | -0.21 | 33.9 | 33.93 | 33.82 | 2416910 |
| 1724279700 | 33.94 | 0.1 | 0.30 | 33.94 | 33.96 | 33.84 | 1619324 |
| 1724193300 | 33.84 | -0.1 | -0.29 | 33.96 | 33.96 | 33.82 | 1226872 |
| 1724106900 | 33.94 | 0.16 | 0.47 | 33.77 | 33.95 | 33.76 | 2191887 |
| 1723847700 | 33.78 | 0.03 | 0.09 | 33.75 | 33.86 | 33.739 | 2361707 |
| 1723761300 | 33.75 | 0.02 | 0.06 | 33.75 | 33.8 | 33.71 | 1545704 |
| 1723674900 | 33.73 | 0.03 | 0.09 | 33.66 | 33.78 | 33.66 | 1461142 |
| 1723588500 | 33.7 | 0.05 | 0.15 | 33.68 | 33.7 | 33.64 | 1438560 |
| 1723502100 | 33.65 | -0.02 | -0.06 | 33.63 | 33.7 | 33.625 | 1880686 |
| 1723242900 | 33.67 | 0.07 | 0.21 | 33.58 | 33.7 | 33.565 | 1890718 |
| 1723156500 | 33.6 | 0.1 | 0.30 | 33.58 | 33.65 | 33.525 | 1619601 |
| 1723070100 | 33.5 | -0.01 | -0.03 | 33.61 | 33.755 | 33.5 | 4704088 |
| 1722983700 | 33.509999 | -0.02 | -0.06 | 33.509999 | 33.64 | 33.35 | 6772907 |
| 1722897300 | 33.53 | -0.14 | -0.42 | 33.43 | 33.69 | 33.42 | 4026312 |
| 1722638100 | 33.67 | -0.09 | -0.27 | 33.785 | 33.8 | 33.63 | 2888895 |
| 1722551700 | 33.76 | 0.01 | 0.03 | 33.74 | 33.8 | 33.59 | 2374190 |
| 1722465300 | 33.75 | 0.09 | 0.27 | 33.81 | 33.81 | 33.71 | 3220162 |
| 1722378900 | 33.66 | 0.08 | 0.24 | 33.58 | 33.66 | 33.549999 | 3258554 |
| 1722292500 | 33.58 | -0.01 | -0.03 | 33.57 | 33.67 | 33.56 | 1006783 |
| 1722033300 | 33.59 | 0.04 | 0.12 | 33.6 | 33.7 | 33.549999 | 1446778 |
| 1721946900 | 33.549999 | 0 | 0.00 | 33.56 | 33.625 | 33.53 | 2070561 |
| 1721860500 | 33.549999 | -0.04 | -0.12 | 33.549999 | 33.62 | 33.52 | 2285759 |
| 1721774100 | 33.59 | 0.07 | 0.21 | 33.53 | 33.62 | 33.53 | 2142570 |
| 1721687700 | 33.52 | 0.04 | 0.12 | 33.479999 | 33.53 | 33.45 | 2117990 |
| 1721428500 | 33.479999 | -0.01 | -0.03 | 33.45 | 33.53 | 33.43 | 2746771 |
| 1721342100 | 33.49 | 0.04 | 0.12 | 33.45 | 33.6 | 33.42 | 3354833 |
| 1721255700 | 33.45 | -0.01 | -0.03 | 33.42 | 33.485 | 33.409999 | 3714805 |
| 1721169300 | 33.46 | -0.02 | -0.06 | 33.5 | 33.53 | 33.45 | 4412064 |
| 1721082900 | 33.479999 | -0.25 | -0.74 | 33.259999 | 33.505 | 33.259999 | 8059042 |
| 1720823700 | 33.73 | 0.12 | 0.36 | 33.549999 | 33.8 | 33.49 | 2772832 |
| 1720737300 | 33.61 | 0.25 | 0.75 | 33.42 | 33.63 | 33.38 | 1641692 |
| 1720650900 | 33.36 | -0.01 | -0.03 | 33.4 | 33.555 | 33.29 | 2389099 |
| 1720564500 | 33.369999 | -0.33 | -0.98 | 33.72 | 33.725 | 33.09 | 4510131 |
| 1720478100 | 33.7 | -0.01 | -0.03 | 33.66 | 33.775 | 33.635 | 1571233 |
| 1720218900 | 33.71 | -0.04 | -0.12 | 33.75 | 33.77 | 33.65 | 1181079 |
| 1720040640 | 33.75 | 0.13 | 0.39 | 33.61 | 33.77 | 33.61 | 1551313 |
| 1719959700 | 33.62 | -0.04 | -0.12 | 33.75 | 33.75 | 33.61 | 1557740 |
| 1719873300 | 33.66 | 0.16 | 0.48 | 33.69 | 33.72 | 33.505 | 1258041 |
| 1719614100 | 33.5 | 0 | 0.00 | 33.5 | 33.5 | 33.5 | 0 |
| 1719527700 | 33.5 | 0.01 | 0.03 | 33.42 | 33.57 | 33.4 | 1776098 |
| 1719441300 | 33.49 | 0.05 | 0.15 | 33.42 | 33.5 | 33.354999 | 1491851 |
| 1719354900 | 33.439999 | -0.04 | -0.12 | 33.46 | 33.509999 | 33.39 | 2102762 |
| 1719268500 | 33.479999 | 0.07 | 0.21 | 33.29 | 33.53 | 33.29 | 2464852 |
| 1719009300 | 33.409999 | 0.13 | 0.39 | 33.25 | 33.509999 | 33.2 | 8623420 |
| 1718922900 | 33.28 | -0.28 | -0.83 | 33.53 | 33.6 | 33.104999 | 8544693 |
| 1718750100 | 33.56 | -0.04 | -0.12 | 33.57 | 33.64 | 33.549999 | 2233250 |
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
