We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 0.143781452193 | 27.82 | 28.02 | 27.58 | 5122 | 27.81204767 | SP |
| 4 | -0.07 | -0.250626566416 | 27.93 | 28.3 | 27.58 | 16507 | 27.93025866 | SP |
| 12 | 0.37 | 1.34594397963 | 27.49 | 28.3 | 27.22 | 11372 | 27.82670839 | SP |
| 26 | 0.99 | 3.68440640119 | 26.87 | 28.3 | 25.81 | 11193 | 27.43114277 | SP |
| 52 | 1.435 | 5.43046357616 | 26.425 | 28.3 | 25.81 | 15538 | 27.02656784 | SP |
| 156 | 1.82 | 6.98924731183 | 26.04 | 28.3 | 24.5 | 18951 | 26.25514589 | SP |
| 260 | 2.76 | 10.9960159363 | 25.1 | 28.3 | 24.2 | 13106 | 26.21565846 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145400 | 27.8046 | 0.01 | 0.04 | 27.58 | 27.89 | 27.58 | 4986 |
| 1732059000 | 27.793 | -0 | -0.02 | 27.66 | 27.84 | 27.66 | 9272 |
| 1731972600 | 27.7979 | -0.02 | -0.06 | 27.66 | 27.85 | 27.66 | 1486 |
| 1731713400 | 27.8132 | -0.08 | -0.27 | 27.88 | 27.9 | 27.8132 | 5771 |
| 1731627000 | 27.8887 | -0.04 | -0.15 | 27.91 | 27.92 | 27.8486 | 2810 |
| 1731540600 | 27.93 | 0.06 | 0.20 | 27.9 | 27.93 | 27.9 | 53977 |
| 1731454200 | 27.8743 | 0.05 | 0.18 | 27.93 | 27.95 | 27.84 | 5509 |
| 1731367800 | 27.8256 | -0.05 | -0.20 | 27.87 | 27.89 | 27.8256 | 11269 |
| 1731108600 | 27.88 | -0.26 | -0.92 | 27.91 | 27.95 | 27.8 | 116442 |
| 1731022200 | 28.14 | 0.07 | 0.23 | 28.12 | 28.1548 | 28.11 | 30295 |
| 1730935800 | 28.075 | 0.11 | 0.38 | 28.08 | 28.105 | 27.96 | 23699 |
| 1730849400 | 27.97 | 0.09 | 0.32 | 27.84 | 27.99 | 27.84 | 17844 |
| 1730763000 | 27.8806 | -0.07 | -0.25 | 28 | 28 | 27.86 | 6481 |
| 1730500200 | 27.95 | -0.01 | -0.02 | 27.9 | 27.96 | 27.87 | 13346 |
| 1730413800 | 27.9559 | 0.03 | 0.09 | 27.83 | 27.9699 | 27.83 | 10600 |
| 1730327400 | 27.9299 | 0.01 | 0.02 | 27.935 | 27.945 | 27.9 | 3633 |
| 1730241000 | 27.9245 | 0.02 | 0.07 | 27.9176 | 27.95 | 27.88 | 3679 |
| 1730154600 | 27.9049 | 0.08 | 0.29 | 27.85 | 27.91 | 27.85 | 1733 |
| 1729895400 | 27.825 | -0.09 | -0.32 | 27.94 | 27.94 | 27.7701 | 3094 |
| 1729809000 | 27.913 | 0.02 | 0.07 | 27.93 | 27.965 | 27.91 | 1923 |
| 1729722600 | 27.8944 | -0.01 | -0.04 | 27.86 | 27.925 | 27.86 | 7588 |
| 1729636200 | 27.9055 | 0 | 0.00 | 27.91 | 27.93 | 27.8902 | 4389 |
| 1729549800 | 27.9043 | 0.02 | 0.08 | 27.82 | 27.97 | 27.82 | 23406 |
| 1729290600 | 27.8821 | -0.02 | -0.07 | 27.93 | 27.93 | 27.87 | 3882 |
| 1729204200 | 27.9012 | -0.02 | -0.07 | 27.95 | 27.95 | 27.87 | 6216 |
| 1729117800 | 27.9207 | 0.09 | 0.33 | 27.88 | 27.95 | 27.88 | 6419 |
| 1729031400 | 27.83 | -0.01 | -0.04 | 27.92 | 27.92 | 27.82 | 16815 |
| 1728945000 | 27.84 | 0.01 | 0.04 | 27.92 | 27.92 | 27.8101 | 2970 |
| 1728685800 | 27.83 | 0.01 | 0.04 | 27.9 | 27.9 | 27.79 | 5270 |
| 1728599400 | 27.82 | 0.01 | 0.04 | 27.88 | 27.88 | 27.82 | 1054 |
| 1728513000 | 27.81 | 0.02 | 0.07 | 27.815 | 27.86 | 27.79 | 9027 |
| 1728426600 | 27.7893 | 0.01 | 0.05 | 27.83 | 27.83 | 27.77 | 4164 |
| 1728340200 | 27.7758 | -0.01 | -0.04 | 27.87 | 27.87 | 27.75 | 4923 |
| 1728081000 | 27.7881 | 0.1 | 0.35 | 27.7713 | 27.8006 | 27.75 | 2797 |
| 1727994600 | 27.69 | -0.07 | -0.27 | 27.8 | 27.8 | 27.69 | 19950 |
| 1727908200 | 27.7648 | 0.07 | 0.27 | 27.78 | 27.79 | 27.72 | 4391 |
| 1727821800 | 27.69 | -0.03 | -0.11 | 28 | 28 | 27.68 | 11140 |
| 1727735400 | 27.72 | -0.03 | -0.10 | 27.82 | 27.82 | 27.72 | 4427 |
| 1727476200 | 27.7485 | -0.04 | -0.15 | 27.8 | 27.82 | 27.74 | 2548 |
| 1727389800 | 27.7902 | -0.01 | -0.03 | 27.81 | 27.8108 | 27.7304 | 3297 |
| 1727303400 | 27.7998 | -0.02 | -0.06 | 27.82 | 27.82 | 27.77 | 5385 |
| 1727217000 | 27.8168 | -0.01 | -0.02 | 27.81 | 27.869 | 27.79 | 6142 |
| 1727130600 | 27.8226 | -0.03 | -0.12 | 27.77 | 27.85 | 27.76 | 5505 |
| 1726871400 | 27.8557 | -0.01 | -0.05 | 27.97 | 27.97 | 27.78 | 6394 |
| 1726785000 | 27.87 | 0.1 | 0.36 | 27.79 | 27.87 | 27.79 | 1076 |
| 1726698600 | 27.77 | -0.01 | -0.04 | 27.88 | 27.89 | 27.77 | 2364 |
| 1726612200 | 27.78 | 0.03 | 0.11 | 27.84 | 27.87 | 27.76 | 16268 |
| 1726525800 | 27.75 | -0.05 | -0.18 | 27.83 | 27.83 | 27.747684 | 1781 |
| 1726266600 | 27.7997 | 0.09 | 0.32 | 27.762 | 27.82 | 27.7601 | 2184 |
| 1726180200 | 27.71 | -0.02 | -0.07 | 27.7 | 27.8 | 27.7 | 10779 |
| 1726093800 | 27.73 | 0.01 | 0.04 | 27.62 | 27.7394 | 27.57 | 11763 |
| 1726007400 | 27.72 | 0.1 | 0.36 | 27.66 | 27.72 | 27.59 | 17333 |
| 1725921000 | 27.62 | 0.02 | 0.07 | 27.5 | 27.66 | 27.5 | 3332 |
| 1725661800 | 27.6 | 0.03 | 0.11 | 27.5949 | 27.62 | 27.57 | 15923 |
| 1725575400 | 27.57 | 0.07 | 0.25 | 27.5799 | 27.61 | 27.54 | 71981 |
| 1725489000 | 27.5 | -0.16 | -0.58 | 27.58 | 27.69 | 27.481 | 5004 |
| 1725402600 | 27.66 | 0.04 | 0.14 | 27.55 | 27.665 | 27.22 | 4946 |
| 1725057000 | 27.62 | 0.01 | 0.05 | 27.7 | 27.7 | 27.6101 | 2460 |
| 1724970600 | 27.6059 | 0.02 | 0.08 | 27.49 | 27.6059 | 27.49 | 4871 |
| 1724884200 | 27.5851 | -0.02 | -0.07 | 27.6 | 27.61 | 27.56 | 3852 |
| 1724797800 | 27.605 | -0 | -0.01 | 27.88 | 27.88 | 27.55 | 26188 |
| 1724711400 | 27.608 | 0.04 | 0.16 | 27.78 | 27.78 | 27.5 | 4010 |
| 1724452200 | 27.5651 | -0 | -0.02 | 27.93 | 27.93 | 27.54 | 6596 |
| 1724365800 | 27.57 | -0.05 | -0.17 | 27.72 | 27.72 | 27.56 | 6900 |
| 1724279400 | 27.6164 | 0.07 | 0.24 | 27.91 | 27.91 | 27.5601 | 12290 |
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
