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 | 0.48 | 1.58154859967 | 30.35 | 31.27 | 29.79 | 346014 | 30.38537995 | CS |
| 4 | 0.25 | 0.817527795945 | 30.58 | 33.1 | 28.63 | 361470 | 30.3239687 | CS |
| 12 | 2.77 | 9.87170349252 | 28.06 | 35.44 | 26.2733 | 405327 | 31.4393324 | CS |
| 26 | 6.21 | 25.2233956133 | 24.62 | 35.44 | 23.045 | 378315 | 29.46358109 | CS |
| 52 | -5.84 | -15.925824925 | 36.67 | 38.075 | 21.99 | 420212 | 29.99210064 | CS |
| 156 | 0.52 | 1.71560541076 | 30.31 | 42.09 | 21.99 | 415028 | 31.25524029 | CS |
| 260 | -6.44 | -17.2793131205 | 37.27 | 42.09 | 13.12 | 475758 | 28.13317115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 30.83 | 0.56 | 1.85 | 30.74 | 30.91 | 30 | 362428 |
| 1714689300 | 30.27 | 0.19 | 0.63 | 30.53 | 30.66 | 29.79 | 319381 |
| 1714602900 | 30.08 | -0.02 | -0.07 | 30.15 | 30.69 | 29.99 | 394210 |
| 1714516500 | 30.1 | -0.5 | -1.63 | 30.4 | 30.7 | 30.03 | 288562 |
| 1714430100 | 30.6 | 0.53 | 1.76 | 30.35 | 31.27 | 30.35 | 365488 |
| 1714170900 | 30.07 | 0.76 | 2.59 | 29.46 | 30.19 | 29.17 | 330640 |
| 1714084500 | 29.31 | -0.95 | -3.14 | 30.03 | 30.22 | 29.17 | 347503 |
| 1713998100 | 30.26 | 0.31 | 1.04 | 29.96 | 30.395 | 29.7 | 201715 |
| 1713911700 | 29.95 | 0.24 | 0.81 | 29.75 | 31.84 | 29.59 | 201175 |
| 1713825300 | 29.71 | 0.31 | 1.05 | 29.56 | 30.3 | 29.28 | 352474 |
| 1713566100 | 29.4 | 0.53 | 1.84 | 28.67 | 29.53 | 28.67 | 361634 |
| 1713479700 | 28.87 | -0.13 | -0.45 | 28.87 | 29.48 | 28.63 | 347896 |
| 1713393300 | 29 | -0.43 | -1.46 | 29.74 | 30.08 | 28.88 | 393830 |
| 1713306900 | 29.43 | -0.56 | -1.87 | 29.875 | 30.4 | 29.35 | 383193 |
| 1713220500 | 29.99 | -0.25 | -0.83 | 30.51 | 30.6 | 29.68 | 372719 |
| 1712961300 | 30.24 | -1.76 | -5.50 | 31.98 | 31.98 | 30.075 | 375040 |
| 1712874900 | 32 | 0.16 | 0.50 | 32.21 | 32.59 | 31.65 | 454386 |
| 1712788500 | 31.84 | 0.11 | 0.35 | 30.97 | 31.92 | 30.74 | 305154 |
| 1712702100 | 31.73 | 0.3 | 0.95 | 31.5 | 32.4 | 31.21 | 282392 |
| 1712615700 | 31.43 | -2.12 | -6.32 | 30.58 | 33.1 | 30.58 | 789585 |
| 1712356500 | 33.549999 | 0.31 | 0.93 | 33.33 | 33.6 | 33.13 | 241595 |
| 1712270100 | 33.24 | -0.61 | -1.80 | 34.44 | 34.49 | 33.09 | 289867 |
| 1712183700 | 33.85 | 0.68 | 2.05 | 32.85 | 34.065 | 32.82 | 309443 |
| 1712097300 | 33.17 | -0.35 | -1.04 | 33.229999 | 33.61 | 32.77 | 301450 |
| 1712010900 | 33.52 | -0.59 | -1.73 | 34.1 | 34.1 | 33.06 | 235308 |
| 1711665300 | 34.11 | 0.37 | 1.10 | 33.84 | 34.39 | 33.47 | 491007 |
| 1711578900 | 33.74 | 1.26 | 3.88 | 32.85 | 33.83 | 32.56 | 363964 |
| 1711492500 | 32.479999 | -0.27 | -0.82 | 32.99 | 33.59 | 32.29 | 611763 |
| 1711406100 | 32.75 | -1.77 | -5.13 | 34.73 | 34.98 | 32.57 | 366595 |
| 1711146900 | 34.52 | -0.65 | -1.85 | 35.15 | 35.22 | 33.97 | 492786 |
| 1711060500 | 35.17 | 0.29 | 0.83 | 35.05 | 35.44 | 34.68 | 435989 |
| 1710974100 | 34.88 | -0.27 | -0.77 | 35.13 | 35.35 | 34.5 | 438140 |
| 1710887700 | 35.15 | 0.96 | 2.81 | 34.13 | 35.345 | 33.99 | 781195 |
| 1710801300 | 34.19 | 1.21 | 3.67 | 33.15 | 34.3 | 32.545 | 431863 |
| 1710542100 | 32.979999 | -0.39 | -1.17 | 33.04 | 33.354999 | 32.67 | 684176 |
| 1710455700 | 33.369999 | -1.29 | -3.72 | 34.4 | 34.7299 | 33.02 | 500838 |
| 1710369300 | 34.66 | 1.74 | 5.29 | 32.68 | 34.83 | 32.68 | 772364 |
| 1710282900 | 32.92 | 0.49 | 1.51 | 32.21 | 33.005 | 31.78 | 510846 |
| 1710196500 | 32.43 | 1.36 | 4.38 | 31.16 | 32.47 | 30.88 | 331457 |
| 1709940900 | 31.07 | 0.26 | 0.84 | 31.17 | 32 | 30.91 | 228009 |
| 1709854500 | 30.81 | -0.3 | -0.96 | 31.27 | 31.42 | 30.585 | 338190 |
| 1709768100 | 31.11 | 0.76 | 2.50 | 30.74 | 31.355 | 30.28 | 434328 |
| 1709681700 | 30.35 | -0.28 | -0.91 | 30.41 | 30.635 | 29.78 | 386442 |
| 1709595300 | 30.63 | -0.38 | -1.23 | 30.96 | 31.05 | 29.845 | 516995 |
| 1709336100 | 31.01 | 1.31 | 4.41 | 30 | 31.215 | 29.7825 | 465463 |
| 1709249700 | 29.7 | -1.38 | -4.44 | 31.31 | 31.31 | 28.875 | 516975 |
| 1709163300 | 31.08 | 0.39 | 1.27 | 28.58 | 32.299999 | 26.2733 | 893928 |
| 1709076900 | 30.69 | 1.19 | 4.03 | 29.71 | 31.56 | 29.46 | 907880 |
| 1708990500 | 29.5 | 0.44 | 1.51 | 28.93 | 30.44 | 28.905 | 557247 |
| 1708731300 | 29.06 | 1.13 | 4.03 | 27.96 | 29.19 | 27.81 | 346938 |
| 1708644900 | 27.935 | -0.21 | -0.73 | 28.24 | 28.315 | 27.6 | 239735 |
| 1708558500 | 28.14 | 0.09 | 0.32 | 28.01 | 28.31 | 27.855 | 334251 |
| 1708472100 | 28.05 | -0.37 | -1.30 | 28.09 | 28.59 | 27.97 | 222222 |
| 1708126500 | 28.42 | -0.24 | -0.84 | 28.54 | 29.08 | 28.245 | 330121 |
| 1708040100 | 28.66 | 1.1 | 3.99 | 27.65 | 28.8 | 27.56 | 285145 |
| 1707953700 | 27.56 | 0.45 | 1.66 | 27.5 | 27.89 | 27.2 | 222644 |
| 1707867300 | 27.11 | -1.24 | -4.37 | 27.595 | 27.9317 | 26.91 | 209578 |
| 1707780900 | 28.35 | 0.44 | 1.58 | 28.06 | 28.51 | 27.96 | 252830 |
| 1707521700 | 27.91 | 0.01 | 0.04 | 27.92 | 28.15 | 27.54 | 297745 |
| 1707435300 | 27.9 | 0.66 | 2.42 | 27.19 | 28.13 | 26.85 | 218244 |
| 1707348900 | 27.24 | -1.07 | -3.78 | 28.4 | 28.44 | 27.17 | 174475 |
| 1707262500 | 28.31 | 1 | 3.66 | 27.33 | 28.45 | 27.07 | 326255 |
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
