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 | 2.32 | 7.20273207079 | 32.21 | 35.3 | 32.21 | 169526 | 34.2837836 | CS |
| 4 | -2.18 | -5.93843639335 | 36.71 | 37.03 | 31.75 | 179405 | 34.35467846 | CS |
| 12 | 8.69 | 33.6300309598 | 25.84 | 37.075 | 25.59 | 194577 | 32.54822679 | CS |
| 26 | 10.88 | 46.0042283298 | 23.65 | 37.075 | 21.18 | 204566 | 28.75493339 | CS |
| 52 | 11.93 | 52.7876106195 | 22.6 | 37.075 | 19.24 | 258382 | 25.2046645 | CS |
| 156 | -29.53 | -46.0974086794 | 64.06 | 79.8062 | 19.24 | 295651 | 29.3531613 | CS |
| 260 | -3.07 | -8.16489361702 | 37.6 | 79.8062 | 12.56 | 265604 | 30.2165806 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 34.53 | 0.27 | 0.79 | 34.55 | 34.93 | 34.22 | 118143 |
| 1714084500 | 34.26 | -0.74 | -2.11 | 33.99 | 34.68 | 33.99 | 128483 |
| 1713998100 | 35 | -0.28 | -0.79 | 34.9 | 35.07 | 34.6 | 154541 |
| 1713911700 | 35.28 | 1.63 | 4.84 | 33.65 | 35.3 | 33.65 | 210568 |
| 1713825300 | 33.65 | 0.5 | 1.51 | 33.11 | 34.07 | 32.975 | 165085 |
| 1713566100 | 33.15 | 0.69 | 2.13 | 32.21 | 33.174999 | 32.21 | 187638 |
| 1713479700 | 32.46 | -0.19 | -0.58 | 32.65 | 33.3999 | 32.409999 | 111300 |
| 1713393300 | 32.65 | 0.07 | 0.21 | 32.71 | 33.54 | 32.35 | 146292 |
| 1713306900 | 32.58 | 0.41 | 1.27 | 31.77 | 32.659999 | 31.75 | 156043 |
| 1713220500 | 32.17 | -0.52 | -1.59 | 32.909999 | 33 | 32.134999 | 179433 |
| 1712961300 | 32.689999 | -1.16 | -3.43 | 33.63 | 33.68 | 32.52 | 125063 |
| 1712874900 | 33.85 | 0.36 | 1.07 | 33.4 | 33.87 | 33.125 | 131064 |
| 1712788500 | 33.49 | -1 | -2.90 | 33.72 | 33.72 | 33.11 | 147415 |
| 1712702100 | 34.49 | -0.05 | -0.14 | 34.66 | 34.66 | 33.96 | 120980 |
| 1712615700 | 34.54 | -0.17 | -0.49 | 34.79 | 35.08 | 34.46 | 154591 |
| 1712356500 | 34.71 | -0.15 | -0.43 | 34.67 | 35 | 34.475 | 197959 |
| 1712270100 | 34.86 | -0.49 | -1.39 | 35.75 | 35.75 | 34.41 | 261711 |
| 1712183700 | 35.35 | -0.6 | -1.67 | 35.95 | 36.615 | 34.97 | 284814 |
| 1712097300 | 35.95 | -1.05 | -2.84 | 35.95 | 36.06 | 34.98 | 323697 |
| 1712010900 | 37 | 0.36 | 0.98 | 36.71 | 37.03 | 36.22 | 202779 |
| 1711665300 | 36.64 | 0.91 | 2.55 | 35.69 | 36.71 | 35.14 | 228371 |
| 1711578900 | 35.73 | 0.79 | 2.26 | 35.24 | 35.79 | 35.24 | 147637 |
| 1711492500 | 34.94 | -0.58 | -1.63 | 35.57 | 35.81 | 34.88 | 198690 |
| 1711406100 | 35.52 | -0.79 | -2.18 | 36.44 | 36.9 | 35.44 | 249271 |
| 1711146900 | 36.31 | 0.67 | 1.88 | 36.18 | 37.075 | 35.56 | 361133 |
| 1711060500 | 35.64 | 2.69 | 8.16 | 32.479999 | 36.18 | 31.885 | 497112 |
| 1710974100 | 32.95 | 1.03 | 3.23 | 31.77 | 33.009999 | 31.74 | 271068 |
| 1710887700 | 31.92 | -0.02 | -0.06 | 30.6 | 32.134999 | 30.32 | 304812 |
| 1710801300 | 31.94 | -0.65 | -1.99 | 32.64 | 32.759999 | 31.44 | 285431 |
| 1710542100 | 32.59 | 0.58 | 1.81 | 31.93 | 32.6799 | 31.62 | 420421 |
| 1710455700 | 32.009999 | 0.02 | 0.06 | 32.29 | 32.555 | 31.675 | 193966 |
| 1710369300 | 31.99 | 0.7 | 2.24 | 31.43 | 32.25 | 31.3 | 174702 |
| 1710282900 | 31.29 | -0.29 | -0.92 | 31.52 | 31.78 | 31.05 | 191852 |
| 1710196500 | 31.58 | -0.03 | -0.09 | 31.66 | 31.95 | 30.955 | 114881 |
| 1709940900 | 31.61 | -0.02 | -0.06 | 31.88 | 32.119999 | 31 | 193877 |
| 1709854500 | 31.63 | 0.7 | 2.26 | 31.24 | 31.67 | 30.89 | 190885 |
| 1709768100 | 30.93 | -0.77 | -2.43 | 31.35 | 31.7 | 30.47 | 182219 |
| 1709681700 | 31.7 | -0.77 | -2.37 | 32.119999 | 32.445 | 31.7 | 121665 |
| 1709595300 | 32.47 | -0.59 | -1.78 | 33.08 | 33.299999 | 32.46 | 117752 |
| 1709336100 | 33.06 | 0.29 | 0.88 | 32.75 | 33.18 | 31.9998 | 160490 |
| 1709249700 | 32.77 | 0.81 | 2.53 | 32.4 | 32.83 | 32.095 | 191312 |
| 1709163300 | 31.96 | -0.68 | -2.08 | 32.259999 | 32.354999 | 31.77 | 147026 |
| 1709076900 | 32.64 | 0.91 | 2.87 | 31.85 | 32.64 | 31.85 | 147424 |
| 1708990500 | 31.73 | 0.9 | 2.92 | 30.97 | 31.86 | 30.83 | 176650 |
| 1708731300 | 30.83 | 0.55 | 1.82 | 30.38 | 30.99 | 30.26 | 130661 |
| 1708644900 | 30.28 | -0.06 | -0.20 | 30.21 | 30.57 | 29.545 | 125261 |
| 1708558500 | 30.34 | 0.71 | 2.40 | 29.78 | 30.51 | 29.65 | 141007 |
| 1708472100 | 29.63 | -0.97 | -3.17 | 30.1 | 30.285 | 29.56 | 138297 |
| 1708126500 | 30.6 | 0.5 | 1.66 | 29.81 | 30.79 | 29.6 | 165235 |
| 1708040100 | 30.1 | 1.02 | 3.51 | 29.32 | 30.1 | 29 | 261228 |
| 1707953700 | 29.08 | 0.54 | 1.89 | 28.96 | 29.38 | 28.34 | 246653 |
| 1707867300 | 28.54 | -0.81 | -2.76 | 28.74 | 28.89 | 27.98 | 217357 |
| 1707780900 | 29.35 | 1.4 | 5.01 | 28 | 29.628 | 28 | 207396 |
| 1707521700 | 27.95 | 0.48 | 1.75 | 27.48 | 27.985 | 27.19 | 141512 |
| 1707435300 | 27.47 | 0.62 | 2.31 | 26.93 | 27.62 | 26.84 | 154750 |
| 1707348900 | 26.85 | -0.04 | -0.15 | 26.78 | 27.03 | 26.22 | 181840 |
| 1707262500 | 26.89 | 0.97 | 3.74 | 25.94 | 26.94 | 25.86 | 246260 |
| 1707176100 | 25.92 | -0.36 | -1.37 | 25.89 | 26.24 | 25.59 | 119326 |
| 1706916900 | 26.28 | -0.05 | -0.19 | 25.84 | 26.64 | 25.67 | 123470 |
| 1706830500 | 26.33 | 0.83 | 3.25 | 25.78 | 26.4 | 25.65 | 163636 |
| 1706744100 | 25.5 | -0.97 | -3.66 | 26.44 | 26.65 | 25.38 | 166482 |
| 1706657700 | 26.47 | 0.51 | 1.96 | 25.81 | 26.67 | 25.78 | 130041 |
| 1706571300 | 25.96 | -0.08 | -0.31 | 26.04 | 26.15 | 25.78 | 162993 |
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
