We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.19 | 0.642543118025 | 29.57 | 30.65 | 29.12 | 927957 | 29.81970186 | CS |
| 4 | -6.24 | -17.3333333333 | 36 | 36.51 | 29.12 | 1294968 | 32.62992783 | CS |
| 12 | -1.24 | -4 | 31 | 37.48 | 28.09 | 1005344 | 32.20043706 | CS |
| 26 | 1.47 | 5.19618239661 | 28.29 | 37.48 | 27.27 | 798036 | 31.88227297 | CS |
| 52 | 6.32 | 26.9624573379 | 23.44 | 37.48 | 21.26 | 755678 | 30.4057085 | CS |
| 156 | -40.3 | -57.5221238938 | 70.06 | 79.4299 | 19.58 | 786786 | 39.20965557 | CS |
| 260 | -54.5 | -64.6807500593 | 84.26 | 103.95 | 19.58 | 796321 | 46.72452201 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 29.78 | -0.39 | -1.29 | 29.61 | 29.855 | 29.355 | 1198363 |
| 1713998100 | 30.17 | 0.01 | 0.03 | 30.13 | 30.65 | 29.79 | 757482 |
| 1713911700 | 30.16 | 0.52 | 1.75 | 29.59 | 30.235 | 29.3998 | 872111 |
| 1713825300 | 29.64 | 0.23 | 0.78 | 29.76 | 29.76 | 29.12 | 990283 |
| 1713566100 | 29.41 | -0.34 | -1.14 | 29.57 | 30 | 29.37 | 821547 |
| 1713479700 | 29.75 | 0.07 | 0.24 | 29.76 | 30.1 | 29.45 | 1052438 |
| 1713393300 | 29.68 | -0.26 | -0.87 | 30 | 30.31 | 29.67 | 988670 |
| 1713306900 | 29.94 | -1.1 | -3.54 | 30.8 | 31 | 29.87 | 1898859 |
| 1713220500 | 31.04 | -1.13 | -3.51 | 32.63 | 32.63 | 30.8 | 1355917 |
| 1712961300 | 32.17 | -1.2 | -3.60 | 33.11 | 33.189999 | 32 | 1105564 |
| 1712874900 | 33.369999 | 0.01 | 0.03 | 33.38 | 33.8 | 32.27 | 987990 |
| 1712788500 | 33.36 | -1.77 | -5.04 | 33.36 | 34.435 | 32.104999 | 1692569 |
| 1712702100 | 35.13 | 0.45 | 1.30 | 35.43 | 35.5121 | 34.6 | 1983017 |
| 1712615700 | 34.68 | 0.47 | 1.37 | 34.6 | 34.77 | 34.15 | 780369 |
| 1712356500 | 34.21 | 0.1 | 0.29 | 33.98 | 34.78 | 33.59 | 952128 |
| 1712270100 | 34.11 | -0.99 | -2.82 | 35.28 | 35.59 | 34.01 | 1080470 |
| 1712183700 | 35.1 | 0.37 | 1.07 | 34.57 | 35.39 | 34.57 | 1267095 |
| 1712097300 | 34.73 | -0.62 | -1.75 | 35.07 | 35.38 | 34.26 | 1788517 |
| 1712010900 | 35.35 | -2.03 | -5.43 | 36 | 36.51 | 34.53 | 3031010 |
| 1711665300 | 37.38 | 1.48 | 4.12 | 36 | 37.48 | 35.87 | 1964555 |
| 1711578900 | 35.9 | 5.72 | 18.95 | 34.5 | 36.65 | 34.03 | 7715804 |
| 1711492500 | 30.18 | -0.25 | -0.82 | 30.49 | 30.6 | 29.885 | 1272086 |
| 1711406100 | 30.43 | -0.12 | -0.39 | 30.55 | 30.7 | 30.26 | 1149821 |
| 1711146900 | 30.55 | 0.16 | 0.53 | 30.31 | 30.55 | 29.99 | 617086 |
| 1711060500 | 30.39 | 0.09 | 0.30 | 30.43 | 30.855 | 30.31 | 842320 |
| 1710974100 | 30.3 | 0.1 | 0.33 | 30.33 | 30.61 | 30.04 | 588984 |
| 1710887700 | 30.2 | 0.31 | 1.04 | 29.55 | 30.43 | 29.51 | 460354 |
| 1710801300 | 29.89 | 0.32 | 1.08 | 29.74 | 30.175 | 29.325 | 408356 |
| 1710542100 | 29.57 | -0.27 | -0.90 | 30.02 | 30.04 | 29.44 | 847258 |
| 1710455700 | 29.84 | -0.62 | -2.04 | 30.51 | 30.52 | 29.81 | 708518 |
| 1710369300 | 30.46 | 0.61 | 2.04 | 29.66 | 30.75 | 29.6101 | 583500 |
| 1710282900 | 29.85 | 0.5 | 1.70 | 29.11 | 29.9 | 29.01 | 644010 |
| 1710196500 | 29.35 | 0.04 | 0.14 | 29.23 | 29.83 | 29.211 | 385139 |
| 1709940900 | 29.31 | 0.47 | 1.63 | 29.21 | 29.6425 | 29.09 | 321194 |
| 1709854500 | 28.84 | 0.44 | 1.55 | 28.52 | 28.93 | 28.41 | 360379 |
| 1709768100 | 28.4 | -0.02 | -0.07 | 28.87 | 29.04 | 28.09 | 628048 |
| 1709681700 | 28.42 | -1.58 | -5.27 | 29.59 | 29.775 | 28.21 | 873636 |
| 1709595300 | 30 | -0.03 | -0.10 | 30.16 | 30.325 | 29.87 | 410795 |
| 1709336100 | 30.03 | 0.19 | 0.64 | 29.75 | 30.3 | 29.66 | 815081 |
| 1709249700 | 29.84 | 0.1 | 0.34 | 30.01 | 30.12 | 29.57 | 816660 |
| 1709163300 | 29.74 | -0.36 | -1.20 | 30.1 | 30.1 | 29.68 | 560486 |
| 1709076900 | 30.1 | 0.24 | 0.80 | 30.35 | 30.72 | 29.94 | 612459 |
| 1708990500 | 29.86 | 0.04 | 0.13 | 29.79 | 30.69 | 29.74 | 889792 |
| 1708731300 | 29.82 | -0.1 | -0.33 | 29.99 | 30.3 | 29.72 | 393844 |
| 1708644900 | 29.92 | 0.3 | 1.00 | 30.18 | 30.31 | 29.62 | 713934 |
| 1708558500 | 29.625 | -0.35 | -1.15 | 29.64 | 29.86 | 29.3 | 575123 |
| 1708472100 | 29.97 | 0.02 | 0.07 | 29.615 | 30.33 | 29.35 | 508543 |
| 1708126500 | 29.95 | -0.5 | -1.64 | 30.2 | 30.34 | 29.49 | 712562 |
| 1708040100 | 30.45 | -0.48 | -1.55 | 31.24 | 31.37 | 30 | 1400701 |
| 1707953700 | 30.93 | 0.48 | 1.58 | 31.12 | 31.9 | 30.865 | 847304 |
| 1707867300 | 30.45 | -1.51 | -4.72 | 30.76 | 31.245 | 30.36 | 614745 |
| 1707780900 | 31.96 | -0.03 | -0.09 | 31.97 | 33.04 | 31.79 | 666463 |
| 1707521700 | 31.99 | 0.81 | 2.60 | 31.39 | 32.095 | 31.06 | 562883 |
| 1707435300 | 31.18 | 0.48 | 1.56 | 30.82 | 31.755 | 30.755 | 408808 |
| 1707348900 | 30.7 | -0.5 | -1.60 | 31.18 | 31.49 | 30.58 | 698546 |
| 1707262500 | 31.2 | 0.58 | 1.89 | 30.81 | 31.23 | 30.54 | 353072 |
| 1707176100 | 30.62 | -0.67 | -2.14 | 31.12 | 31.225 | 30.45 | 387308 |
| 1706916900 | 31.29 | 0.26 | 0.84 | 31 | 31.67 | 30.6 | 385391 |
| 1706830500 | 31.03 | -0.45 | -1.43 | 31.63 | 31.71 | 30.71 | 397072 |
| 1706744100 | 31.48 | -1.13 | -3.47 | 32.46 | 32.46 | 31.48 | 392598 |
| 1706657700 | 32.61 | -0.14 | -0.43 | 32.7 | 33.22 | 32.39 | 564201 |
| 1706571300 | 32.75 | 1.23 | 3.90 | 31.89 | 32.78 | 31.64 | 498288 |
| 1706312100 | 31.52 | 0.03 | 0.10 | 31.56 | 32.04 | 31.03 | 482454 |
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
