We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.68 | -2.02803459588 | 33.53 | 34.19 | 32.22 | 1780 | 32.9111236 | CS |
4 | -1.48 | -4.31109816487 | 34.33 | 34.33 | 32.01 | 3047 | 32.92148532 | CS |
12 | -1.16 | -3.41076154072 | 34.01 | 35 | 31.3 | 2963 | 32.88403789 | CS |
26 | 2.87 | 9.57304869913 | 29.98 | 38.97 | 29.25 | 2854 | 33.14906268 | CS |
52 | 3.75 | 12.8865979381 | 29.1 | 38.97 | 28.78 | 2483 | 32.28288683 | CS |
156 | 2.05 | 6.65584415584 | 30.8 | 38.97 | 27.16 | 2400 | 31.09735258 | CS |
260 | 9.65 | 41.5948275862 | 23.2 | 38.97 | 21.01 | 2935 | 28.83699927 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1713994200 | 32.85 | 0.6 | 1.86 | 32.56 | 32.85 | 32.299999 | 800 |
1713907800 | 32.25 | 0.03 | 0.09 | 32.65 | 32.65 | 32.25 | 500 |
1713821340 | 32.22 | -1.18 | -3.53 | 32.95 | 33.2 | 32.22 | 2700 |
1713562200 | 33.4 | 0.18 | 0.54 | 34 | 34 | 32.439999 | 800 |
1713475800 | 33.22 | -0.73 | -2.15 | 33.95 | 34.19 | 33.22 | 4500 |
1713389400 | 33.95 | 0.24 | 0.71 | 33.53 | 33.95 | 33.53 | 400 |
1713302940 | 33.71 | -0.07 | -0.21 | 34.03 | 34.03 | 33.7 | 600 |
1713216600 | 33.78 | -0.03 | -0.09 | 33.94 | 33.94 | 33.52 | 2800 |
1712957400 | 33.81 | 0.02 | 0.06 | 34.05 | 34.05 | 33.47 | 1100 |
1712870940 | 33.79 | 0.28 | 0.84 | 33.4 | 33.99 | 33 | 3700 |
1712784540 | 33.509999 | 0.61 | 1.85 | 32.9 | 33.509999 | 32.369999 | 5100 |
1712698140 | 32.9 | 0.2 | 0.61 | 32.79 | 32.9 | 32.7 | 1400 |
1712611740 | 32.7 | 0.69 | 2.16 | 32.59 | 32.7 | 32.59 | 200 |
1712352600 | 32.009999 | 0 | 0.00 | 32.65 | 32.84 | 32.009999 | 5300 |
1712266140 | 32.009999 | -0.82 | -2.50 | 32.99 | 33.049999 | 32.009999 | 5800 |
1712179740 | 32.83 | -0.55 | -1.65 | 33.22 | 33.39 | 32.299999 | 17300 |
1712093400 | 33.38 | 0.09 | 0.27 | 33.07 | 33.38 | 33.07 | 1000 |
1712006940 | 33.29 | 0.23 | 0.70 | 33.08 | 33.479999 | 33.08 | 1700 |
1711661400 | 33.06 | -0.27 | -0.81 | 33.38 | 33.4 | 33.06 | 1900 |
1711574940 | 33.33 | -0.17 | -0.51 | 34.33 | 34.33 | 33.33 | 1100 |
1711488540 | 33.5 | 0.03 | 0.09 | 33.47 | 34.08 | 33.47 | 500 |
1711402140 | 33.47 | -0.53 | -1.56 | 34 | 34.47 | 33.47 | 3200 |
1711143000 | 34 | 0.46 | 1.37 | 33.47 | 34 | 33.47 | 800 |
1711056600 | 33.54 | -0.26 | -0.77 | 34 | 34 | 33.54 | 800 |
1710970200 | 33.8 | 0.13 | 0.39 | 34.14 | 35 | 33.8 | 1300 |
1710883740 | 33.67 | 0.22 | 0.66 | 33.53 | 34.25 | 33.53 | 1300 |
1710797400 | 33.45 | -0.6 | -1.76 | 33.64 | 33.97 | 33.32 | 1100 |
1710538200 | 34.05 | 0.99 | 2.99 | 34.01 | 34.2 | 33.52 | 2700 |
1710451740 | 33.06 | 0.22 | 0.67 | 33.229999 | 33.229999 | 33 | 900 |
1710365400 | 32.84 | -0.16 | -0.48 | 33 | 33.1 | 32.84 | 1100 |
1710278940 | 33 | -0.52 | -1.55 | 33.52 | 33.8 | 33 | 1800 |
1710192600 | 33.52 | 0.16 | 0.48 | 33.36 | 33.52 | 33.04 | 1500 |
1709933400 | 33.36 | 0.67 | 2.05 | 32.689999 | 33.5 | 32.689999 | 900 |
1709847000 | 32.689999 | 0.12 | 0.37 | 32.9 | 32.92 | 32.32 | 1300 |
1709760540 | 32.57 | -0.93 | -2.78 | 33.49 | 33.49 | 32.56 | 1700 |
1709674200 | 33.5 | 1.43 | 4.46 | 32.31 | 33.5 | 32.22 | 4300 |
1709587740 | 32.07 | 0 | 0.00 | 32.52 | 32.52 | 32.07 | 1400 |
1709328600 | 32.07 | -0.78 | -2.37 | 32.509999 | 32.909999 | 32 | 4800 |
1709242200 | 32.85 | 0.33 | 1.01 | 32.85 | 32.92 | 32.85 | 600 |
1709155800 | 32.52 | -0.14 | -0.43 | 32.659999 | 32.979999 | 32.52 | 2200 |
1709069400 | 32.659999 | -0.05 | -0.15 | 32.06 | 32.99 | 32.06 | 2200 |
1708983000 | 32.71 | -0.03 | -0.09 | 32.18 | 32.71 | 31.86 | 2400 |
1708723800 | 32.74 | 0.48 | 1.49 | 32.979999 | 33.18 | 32.72 | 2400 |
1708637400 | 32.259999 | -0.69 | -2.09 | 33.189999 | 33.189999 | 32.259999 | 3500 |
1708550940 | 32.95 | 1.45 | 4.60 | 31.87 | 33.24 | 31.87 | 10900 |
1708464600 | 31.5 | 0.05 | 0.16 | 31.46 | 31.82 | 31.3 | 3200 |
1708378200 | 31.45 | -0.05 | -0.16 | 32.1 | 32.1 | 31.39 | 3100 |
1708119000 | 31.5 | -0.5 | -1.56 | 32.64 | 32.64 | 31.5 | 3300 |
1708032600 | 32 | 0.3 | 0.95 | 31.76 | 32.45 | 31.69 | 3700 |
1707946200 | 31.7 | -1.1 | -3.35 | 32.799999 | 33.369999 | 31.7 | 4200 |
1707514200 | 32.799999 | -1.53 | -4.46 | 33.93 | 34 | 32.799999 | 11400 |
1707427800 | 34.33 | 0.09 | 0.26 | 34.23 | 34.74 | 33.92 | 2600 |
1707341400 | 34.24 | -0.53 | -1.52 | 34.74 | 34.74 | 34.1 | 1300 |
1707255000 | 34.77 | 0 | 0.00 | 34.35 | 34.78 | 34.35 | 300 |
1707168600 | 34.77 | 1.75 | 5.30 | 33.39 | 34.79 | 32.6 | 3400 |
1706909400 | 33.02 | 0.02 | 0.06 | 33.36 | 33.52 | 33 | 2800 |
1706822940 | 33 | -0.13 | -0.39 | 33.13 | 34 | 32.9 | 7100 |
1706736600 | 33.13 | -0.98 | -2.87 | 34.01 | 34.48 | 33.13 | 9000 |
1706650200 | 34.11 | -1.71 | -4.77 | 35.44 | 35.44 | 33.84 | 3500 |
1706563800 | 35.82 | 0.32 | 0.90 | 35.5 | 35.82 | 35.31 | 1700 |
1706304600 | 35.5 | -1.28 | -3.48 | 36.78 | 36.78 | 35.5 | 2400 |
1706218200 | 36.78 | -0.22 | -0.59 | 36.78 | 36.78 | 36.75 | 700 |
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