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 | -0.22 | -0.797390358826 | 27.59 | 27.72 | 27.24 | 786633 | 27.47093948 | SP |
| 4 | -0.07 | -0.255102040816 | 27.44 | 27.75 | 27.24 | 681356 | 27.57554828 | SP |
| 12 | -0.45 | -1.61754133717 | 27.82 | 27.91 | 27.24 | 630499 | 27.57591648 | SP |
| 26 | 0.3 | 1.10823790174 | 27.07 | 28 | 26.85 | 563774 | 27.55324316 | SP |
| 52 | 0.25 | 0.921828908555 | 27.12 | 28 | 26.49 | 413794 | 27.35900889 | SP |
| 156 | 2.11 | 8.35312747427 | 25.26 | 28.72 | 25 | 229687 | 27.14353507 | SP |
| 260 | 2.11 | 8.35312747427 | 25.26 | 28.72 | 25 | 229687 | 27.14353507 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 27.37 | 0.08 | 0.29 | 27.3 | 27.3997 | 27.2863 | 740932 |
| 1734651000 | 27.29 | -0.08 | -0.29 | 27.31 | 27.3199 | 27.24 | 1098982 |
| 1734564600 | 27.37 | -0.18 | -0.65 | 27.53 | 27.565 | 27.29 | 907429 |
| 1734478200 | 27.55 | -0.05 | -0.18 | 27.53 | 27.5695 | 27.51 | 539245 |
| 1734391800 | 27.6 | -0.12 | -0.43 | 27.57 | 27.6 | 27.39 | 814688 |
| 1734132600 | 27.72 | 0.12 | 0.43 | 27.59 | 27.72 | 27.51 | 572823 |
| 1734046200 | 27.6 | -0.09 | -0.33 | 27.65 | 27.66 | 27.59 | 395606 |
| 1733959800 | 27.69 | -0.03 | -0.11 | 27.72 | 27.75 | 27.67 | 791915 |
| 1733873400 | 27.72 | 0.02 | 0.07 | 27.67 | 27.72 | 27.66 | 545821 |
| 1733787000 | 27.7 | 0.01 | 0.04 | 27.72 | 27.72 | 27.6801 | 857698 |
| 1733527800 | 27.69 | 0.02 | 0.07 | 27.68 | 27.715 | 27.6637 | 429700 |
| 1733441400 | 27.67 | -0.01 | -0.04 | 27.66 | 27.67 | 27.62 | 464067 |
| 1733355000 | 27.68 | 0.09 | 0.33 | 27.68 | 27.69 | 27.565 | 533116 |
| 1733268600 | 27.59 | -0.05 | -0.18 | 27.67 | 27.67 | 27.58 | 772092 |
| 1733182200 | 27.64 | 0.01 | 0.04 | 27.68 | 27.68 | 27.55 | 617150 |
| 1732917840 | 27.63 | -0.01 | -0.04 | 27.56 | 27.69 | 27.55 | 267866 |
| 1732750200 | 27.64 | 0.05 | 0.18 | 27.6 | 27.73 | 27.59 | 728580 |
| 1732663800 | 27.59 | -0.02 | -0.07 | 27.55 | 27.6 | 27.51 | 636171 |
| 1732577400 | 27.61 | 0.16 | 0.58 | 27.58 | 27.7 | 27.5701 | 642883 |
| 1732318200 | 27.45 | -0.06 | -0.22 | 27.44 | 27.49 | 27.4247 | 1329923 |
| 1732231800 | 27.51 | 0.07 | 0.26 | 27.46 | 27.51 | 27.43 | 745465 |
| 1732145400 | 27.44 | -0.03 | -0.11 | 27.42 | 27.49 | 27.4137 | 428717 |
| 1732059000 | 27.47 | 0.04 | 0.15 | 27.44 | 27.4899 | 27.4301 | 378842 |
| 1731972600 | 27.43 | 0.03 | 0.11 | 27.37 | 27.48 | 27.35 | 664563 |
| 1731713400 | 27.4 | -0.01 | -0.04 | 27.34 | 27.4099 | 27.29 | 560958 |
| 1731627000 | 27.41 | -0.01 | -0.04 | 27.44 | 27.47 | 27.385 | 566747 |
| 1731540600 | 27.42 | -0.01 | -0.04 | 27.51 | 27.51 | 27.405 | 748177 |
| 1731454200 | 27.43 | -0.14 | -0.51 | 27.49 | 27.515 | 27.41 | 507521 |
| 1731367800 | 27.57 | -0.05 | -0.18 | 27.56 | 27.57 | 27.529 | 872596 |
| 1731108600 | 27.62 | 0.08 | 0.29 | 27.57 | 27.62 | 27.56 | 569851 |
| 1731022200 | 27.54 | 0.21 | 0.77 | 27.42 | 27.61 | 27.35 | 607937 |
| 1730935800 | 27.33 | -0.24 | -0.87 | 27.35 | 27.37 | 27.265 | 530692 |
| 1730849400 | 27.57 | 0.2 | 0.73 | 27.35 | 27.57 | 27.32 | 554212 |
| 1730763000 | 27.37 | 0.1 | 0.37 | 27.38 | 27.4056 | 27.35 | 457608 |
| 1730500200 | 27.27 | -0.06 | -0.22 | 27.37 | 27.3897 | 27.26 | 713652 |
| 1730413800 | 27.33 | -0.19 | -0.69 | 27.35 | 27.37 | 27.29 | 1300121 |
| 1730327400 | 27.52 | -0.02 | -0.07 | 27.58 | 27.615 | 27.51 | 393245 |
| 1730241000 | 27.54 | 0.02 | 0.07 | 27.46 | 27.55 | 27.44 | 474433 |
| 1730154600 | 27.52 | 0.01 | 0.04 | 27.52 | 27.61 | 27.49 | 547607 |
| 1729895400 | 27.51 | -0.03 | -0.11 | 27.57 | 27.58 | 27.5 | 404215 |
| 1729809000 | 27.54 | 0.06 | 0.22 | 27.51 | 27.5698 | 27.49 | 437065 |
| 1729722600 | 27.48 | -0.1 | -0.36 | 27.52 | 27.52 | 27.45 | 418770 |
| 1729636200 | 27.58 | 0.03 | 0.11 | 27.57 | 27.58 | 27.52 | 645194 |
| 1729549800 | 27.55 | -0.14 | -0.51 | 27.63 | 27.63 | 27.54 | 555134 |
| 1729290600 | 27.69 | -0.01 | -0.04 | 27.73 | 27.73 | 27.68 | 463278 |
| 1729204200 | 27.7 | -0.04 | -0.14 | 27.71 | 27.715 | 27.64 | 942710 |
| 1729117800 | 27.74 | 0.05 | 0.18 | 27.76 | 27.76 | 27.7113 | 633106 |
| 1729031400 | 27.69 | 0.02 | 0.07 | 27.7 | 27.74 | 27.69 | 542419 |
| 1728945000 | 27.67 | 0.02 | 0.07 | 27.61 | 27.67 | 27.5901 | 594757 |
| 1728685800 | 27.65 | 0.01 | 0.04 | 27.61 | 27.68 | 27.59 | 557859 |
| 1728599400 | 27.64 | 0.02 | 0.07 | 27.72 | 27.72 | 27.573 | 680761 |
| 1728513000 | 27.62 | -0.11 | -0.40 | 27.62 | 27.64 | 27.6 | 550030 |
| 1728426600 | 27.73 | 0.12 | 0.43 | 27.62 | 27.73 | 27.59 | 564873 |
| 1728340200 | 27.61 | -0.11 | -0.40 | 27.64 | 27.67 | 27.605 | 652736 |
| 1728081000 | 27.72 | -0.07 | -0.25 | 27.71 | 27.72 | 27.6862 | 596278 |
| 1727994600 | 27.79 | -0.06 | -0.22 | 27.88 | 27.88 | 27.7713 | 830703 |
| 1727908200 | 27.85 | -0.01 | -0.04 | 27.8 | 27.91 | 27.79 | 653979 |
| 1727821800 | 27.86 | 0.03 | 0.11 | 27.87 | 27.88 | 27.8397 | 713608 |
| 1727735400 | 27.83 | -0.01 | -0.04 | 27.82 | 27.85 | 27.7945 | 635048 |
| 1727476200 | 27.84 | -0.04 | -0.14 | 27.82 | 27.85 | 27.786 | 558245 |
| 1727389800 | 27.88 | -0.01 | -0.04 | 27.93 | 27.93 | 27.8565 | 907719 |
| 1727303400 | 27.89 | -0.07 | -0.25 | 27.95 | 27.95 | 27.89 | 490886 |
| 1727217000 | 27.96 | 0.05 | 0.18 | 27.94 | 27.9795 | 27.89 | 458314 |
| 1727130600 | 27.91 | -0.03 | -0.11 | 27.91 | 27.95 | 27.9 | 478564 |
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
