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 | 0.61 | 2.18324982105 | 27.94 | 28.57 | 27.76 | 139882 | 27.98545356 | SP |
| 4 | 1.57 | 5.81912527798 | 26.98 | 28.57 | 26.98 | 114110 | 27.69634988 | SP |
| 12 | 0.07 | 0.245786516854 | 28.48 | 31.59 | 26.28 | 102323 | 28.2225255 | SP |
| 26 | 3.68 | 14.7969441094 | 24.87 | 37.95 | 23.825 | 141899 | 29.9493887 | SP |
| 52 | 3.59 | 14.3830128205 | 24.96 | 37.95 | 23.825 | 136466 | 28.06705989 | SP |
| 156 | -11.12 | -28.0312578775 | 39.67 | 41.02 | 23.03 | 135094 | 31.03936714 | SP |
| 260 | -1.22 | -4.09808532079 | 29.77 | 49.42 | 23.03 | 127511 | 34.53502308 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 28.55 | 0.45 | 1.60 | 28.58 | 28.62 | 28.51 | 100505 |
| 1739489400 | 28.1 | -0.02 | -0.06 | 27.78 | 28.1 | 27.76 | 230309 |
| 1739403000 | 28.118 | 0.32 | 1.14 | 28 | 28.185 | 27.945 | 33926 |
| 1739316600 | 27.8 | -0.2 | -0.71 | 27.84 | 27.89 | 27.79 | 116986 |
| 1739230200 | 28 | 0.14 | 0.48 | 27.91 | 28 | 27.85 | 215887 |
| 1738971000 | 27.865 | 0.38 | 1.40 | 27.94 | 28.08 | 27.84 | 102303 |
| 1738884600 | 27.48 | 0.27 | 0.99 | 27.51 | 27.55 | 27.48 | 55332 |
| 1738798200 | 27.21 | -0.5 | -1.80 | 27.32 | 27.34 | 27.21 | 83654 |
| 1738711800 | 27.71 | 0.42 | 1.54 | 27.54 | 27.8144 | 27.54 | 33513 |
| 1738625400 | 27.29 | -0.18 | -0.66 | 27.06 | 27.39 | 27.06 | 119818 |
| 1738366200 | 27.47 | -0.28 | -1.01 | 27.76 | 27.82 | 27.41 | 126549 |
| 1738279800 | 27.75 | 0.09 | 0.33 | 27.67 | 27.85 | 27.67 | 72074 |
| 1738193400 | 27.66 | 0.03 | 0.11 | 27.81 | 27.87 | 27.66 | 78389 |
| 1738107000 | 27.63 | -0.06 | -0.22 | 27.68 | 27.68 | 27.48 | 421987 |
| 1738020600 | 27.69 | -0.1 | -0.36 | 27.92 | 27.92 | 27.63 | 148227 |
| 1737761400 | 27.79 | 0.39 | 1.42 | 27.715 | 27.83 | 27.65 | 49035 |
| 1737675000 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1737588600 | 27.4 | -0.12 | -0.44 | 27.45 | 27.45 | 27.37 | 45687 |
| 1737502200 | 27.52 | 0.24 | 0.88 | 27.44 | 27.56 | 27.3618 | 59518 |
| 1737156600 | 27.28 | 0.33 | 1.22 | 26.98 | 27.4424 | 26.98 | 60779 |
| 1737070200 | 26.95 | -0.11 | -0.41 | 27 | 27 | 26.95 | 165558 |
| 1736983800 | 27.06 | -0.02 | -0.07 | 27.13 | 27.13 | 27 | 82448 |
| 1736897400 | 27.08 | 0.72 | 2.73 | 27.06 | 27.18 | 27.06 | 79081 |
| 1736811000 | 26.36 | 0.08 | 0.30 | 26.4 | 26.475 | 26.3523 | 40216 |
| 1736551800 | 26.28 | -0.6 | -2.23 | 26.52 | 26.52 | 26.28 | 42379 |
| 1736379000 | 26.88 | -0.12 | -0.44 | 26.83 | 26.93 | 26.76 | 53997 |
| 1736292600 | 27 | 0.21 | 0.78 | 27.05 | 27.1499 | 26.95 | 78511 |
| 1736206200 | 26.79 | 0.03 | 0.11 | 26.95 | 27.04 | 26.73 | 170579 |
| 1735947000 | 26.76 | -0.29 | -1.07 | 26.84 | 26.84 | 26.73 | 37613 |
| 1735860600 | 27.05 | -0.85 | -3.05 | 27.2 | 27.22 | 27.05 | 60958 |
| 1735687800 | 27.9 | -0.59 | -2.07 | 28.01 | 28.01 | 27.87 | 128024 |
| 1735601400 | 28.49 | -0.11 | -0.38 | 28.53 | 28.6 | 28.49 | 92522 |
| 1735342200 | 28.6 | -0.05 | -0.17 | 28.49 | 28.629 | 28.49 | 31235 |
| 1735255800 | 28.65 | 0.1 | 0.35 | 28.56 | 28.68 | 28.56 | 34291 |
| 1735077840 | 28.55 | 0.36 | 1.28 | 28.625 | 28.625 | 28.4851 | 52608 |
| 1734996600 | 28.19 | -0.1 | -0.35 | 28.12 | 28.21 | 28.11 | 83390 |
| 1734737400 | 28.29 | 0.08 | 0.28 | 28.2 | 28.34 | 28.13 | 75380 |
| 1734651000 | 28.21 | 0.11 | 0.39 | 28.4 | 28.4 | 28.19 | 53263 |
| 1734564600 | 28.1 | -0.28 | -0.99 | 28.35 | 28.35 | 28.06 | 47001 |
| 1734478200 | 28.38 | -0.32 | -1.11 | 28.32 | 28.44 | 28.27 | 165816 |
| 1734391800 | 28.7 | -0.24 | -0.83 | 28.74 | 28.81 | 28.7 | 61798 |
| 1734132600 | 28.94 | -0.52 | -1.77 | 29 | 29.02 | 28.885 | 63350 |
| 1734046200 | 29.46 | 0.08 | 0.27 | 29.39 | 29.54 | 29.32 | 72137 |
| 1733959800 | 29.38 | -0.11 | -0.37 | 29.45 | 29.4519 | 29.35 | 143550 |
| 1733873400 | 29.49 | -1.65 | -5.30 | 29.75 | 29.75 | 29.47 | 255720 |
| 1733787000 | 31.14 | 2 | 6.86 | 31.02 | 31.59 | 31.02 | 356338 |
| 1733527800 | 29.14 | 0.17 | 0.59 | 29.28 | 29.29 | 29.13 | 56510 |
| 1733441400 | 28.97 | 0.21 | 0.73 | 28.86 | 29.01 | 28.86 | 67321 |
| 1733355000 | 28.76 | -0.24 | -0.83 | 28.94 | 28.94 | 28.7518 | 43855 |
| 1733268600 | 29 | -0.05 | -0.17 | 28.99 | 29.095 | 28.93 | 96265 |
| 1733182200 | 29.05 | -0.09 | -0.31 | 29.07 | 29.13 | 28.93 | 69560 |
| 1732917840 | 29.14 | 0.21 | 0.73 | 28.85 | 29.14 | 28.85 | 49130 |
| 1732750200 | 28.93 | 0.78 | 2.77 | 28.89 | 28.96 | 28.81 | 86719 |
| 1732663800 | 28.15 | -0.15 | -0.53 | 28.25 | 28.29 | 28.13 | 41261 |
| 1732577400 | 28.3 | -0.12 | -0.42 | 28.29 | 28.33 | 28.205 | 135201 |
| 1732318200 | 28.42 | -0.98 | -3.33 | 28.48 | 28.48 | 28.35 | 297861 |
| 1732231800 | 29.4 | 0.08 | 0.27 | 29.31 | 29.43 | 29.29 | 116324 |
| 1732145400 | 29.32 | 0.06 | 0.21 | 29.36 | 29.36 | 29.265 | 42063 |
| 1732059000 | 29.26 | 0.05 | 0.17 | 29.24 | 29.2999 | 29.2 | 50418 |
| 1731972600 | 29.21 | 0.01 | 0.03 | 29.17 | 29.26 | 29.09 | 106524 |
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
