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 | 0.091 | 0.296127562642 | 30.73 | 30.784 | 30.68 | 4149 | 30.77487025 | SP |
| 4 | 0.301 | 0.98623853211 | 30.52 | 30.8399 | 30.4401 | 4888 | 30.68745814 | SP |
| 12 | 0.671 | 2.22553897181 | 30.15 | 30.8399 | 29.04 | 3809 | 30.49720859 | SP |
| 26 | 1.536 | 5.24500597576 | 29.285 | 30.8399 | 28.7583 | 44414 | 29.56117046 | SP |
| 52 | 3.501 | 12.8147877013 | 27.32 | 32.27 | 27.25 | 56607 | 28.88873524 | SP |
| 156 | 5.781 | 23.0870607029 | 25.04 | 32.27 | 24.38 | 40198 | 28.17242838 | SP |
| 260 | 5.781 | 23.0870607029 | 25.04 | 32.27 | 24.38 | 40198 | 28.17242838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 30.821 | 0.04 | 0.14 | 30.8072 | 30.821 | 30.77 | 1669 |
| 1732231800 | 30.7764 | 0.04 | 0.14 | 30.75 | 30.7764 | 30.73 | 715 |
| 1732145400 | 30.7347 | -0.05 | -0.16 | 30.701 | 30.7347 | 30.701 | 1636 |
| 1732059000 | 30.784 | 0.01 | 0.03 | 30.731 | 30.784 | 30.73 | 15135 |
| 1731972600 | 30.7748 | 0.02 | 0.08 | 30.71 | 30.775 | 30.71 | 328 |
| 1731713400 | 30.7498 | -0.01 | -0.03 | 30.73 | 30.765 | 30.68 | 2933 |
| 1731627000 | 30.76 | -0.03 | -0.11 | 30.75 | 30.76 | 30.75 | 6092 |
| 1731540600 | 30.7947 | 0.01 | 0.03 | 30.8399 | 30.8399 | 30.7501 | 8786 |
| 1731454200 | 30.7849 | 0 | 0.00 | 30.75 | 30.7849 | 30.74 | 632 |
| 1731367800 | 30.7844 | 0.01 | 0.03 | 30.771 | 30.81 | 30.74 | 3358 |
| 1731108600 | 30.775 | 0.02 | 0.07 | 30.7907 | 30.8 | 30.73 | 6867 |
| 1731022200 | 30.7549 | 0.04 | 0.15 | 30.71 | 30.7549 | 30.7 | 6218 |
| 1730935800 | 30.71 | 0.15 | 0.50 | 30.69 | 30.76 | 30.65 | 15198 |
| 1730849400 | 30.5585 | 0.05 | 0.18 | 30.54 | 30.5585 | 30.54 | 483 |
| 1730763000 | 30.5048 | 0 | 0.02 | 30.46 | 30.5048 | 30.45 | 3064 |
| 1730500200 | 30.4998 | 0.04 | 0.12 | 30.4987 | 30.52 | 30.47 | 12495 |
| 1730413800 | 30.4645 | -0.1 | -0.31 | 30.4632 | 30.4645 | 30.4401 | 1537 |
| 1730327400 | 30.56 | 0.01 | 0.03 | 30.54 | 30.585 | 30.54 | 900 |
| 1730241000 | 30.5503 | -0.03 | -0.10 | 30.54 | 30.585 | 30.54 | 9937 |
| 1730154600 | 30.5799 | 0.03 | 0.10 | 30.55 | 30.5799 | 30.5488 | 1250 |
| 1729895400 | 30.5501 | -0.01 | -0.03 | 30.52 | 30.5501 | 30.52 | 192 |
| 1729809000 | 30.5601 | 0.02 | 0.07 | 30.5208 | 30.5601 | 30.52 | 2195 |
| 1729722600 | 30.5401 | -0.03 | -0.10 | 30.52 | 30.5401 | 30.52 | 1841 |
| 1729636200 | 30.5695 | 0.01 | 0.03 | 30.52 | 30.5695 | 30.52 | 525 |
| 1729549800 | 30.56 | -0 | -0.02 | 29.04 | 30.6 | 29.04 | 9020 |
| 1729290600 | 30.5648 | 0.04 | 0.13 | 30.5648 | 30.5648 | 30.5648 | 57 |
| 1729204200 | 30.5249 | 0.02 | 0.08 | 30.48 | 30.5249 | 30.48 | 4742 |
| 1729117800 | 30.5 | 0.02 | 0.07 | 30.4725 | 30.5 | 30.448 | 8197 |
| 1729031400 | 30.48 | -0.03 | -0.10 | 30.48 | 30.48 | 30.46 | 2071 |
| 1728945000 | 30.5101 | 0.05 | 0.16 | 30.5101 | 30.5101 | 30.5101 | 1 |
| 1728685800 | 30.4601 | 0.04 | 0.13 | 30.43 | 30.4601 | 30.42 | 4100 |
| 1728599400 | 30.4199 | -0.01 | -0.02 | 30.42 | 30.42 | 30.4199 | 746 |
| 1728513000 | 30.4249 | 0.04 | 0.15 | 30.36 | 30.4249 | 30.36 | 6897 |
| 1728426600 | 30.3801 | 0.07 | 0.22 | 30.35 | 30.3801 | 30.3304 | 2772 |
| 1728340200 | 30.3148 | -0.06 | -0.20 | 30.32 | 30.3627 | 30.3148 | 1617 |
| 1728081000 | 30.3753 | 0.08 | 0.25 | 30.34 | 30.3753 | 30.33 | 2382 |
| 1727994600 | 30.2998 | -0.03 | -0.10 | 30.277 | 30.31 | 30.2601 | 14712 |
| 1727908200 | 30.3297 | 0.01 | 0.03 | 30.3 | 30.3297 | 30.3 | 4444 |
| 1727821800 | 30.3197 | -0.05 | -0.15 | 30.35 | 30.35 | 30.28 | 4128 |
| 1727735400 | 30.3647 | -0.01 | -0.03 | 30.34 | 30.3716 | 30.3301 | 11126 |
| 1727476200 | 30.3745 | -0 | -0.00 | 30.3983 | 30.3983 | 30.3303 | 8950 |
| 1727389800 | 30.3748 | 0.01 | 0.03 | 30.36 | 30.3748 | 30.34 | 4462 |
| 1727303400 | 30.3646 | 0 | 0.02 | 30.3401 | 30.38 | 30.3401 | 2295 |
| 1727217000 | 30.3598 | 0.01 | 0.05 | 30.35 | 30.3598 | 30.34 | 439 |
| 1727130600 | 30.346 | 0.02 | 0.07 | 30.38 | 30.38 | 30.21 | 233 |
| 1726871400 | 30.3238 | -0.02 | -0.06 | 30.3238 | 30.3238 | 30.3238 | 68 |
| 1726785000 | 30.3414 | 0.12 | 0.40 | 30.3126 | 30.35 | 30.28 | 2587 |
| 1726698600 | 30.2219 | 0.01 | 0.03 | 30.2091 | 30.25 | 30.2091 | 2924 |
| 1726612200 | 30.2131 | -0 | -0.01 | 30.24 | 30.24 | 30.16 | 5857 |
| 1726525800 | 30.2147 | 0.01 | 0.03 | 30.18 | 30.2147 | 30.18 | 240 |
| 1726266600 | 30.2046 | 0.05 | 0.18 | 30.16 | 30.2046 | 30.16 | 3028 |
| 1726180200 | 30.1499 | 0.06 | 0.20 | 30.0965 | 30.16 | 30.0965 | 3618 |
| 1726093800 | 30.0903 | 0.08 | 0.28 | 29.85 | 30.0903 | 29.85 | 982 |
| 1726007400 | 30.0067 | 0.05 | 0.17 | 29.9 | 30.0067 | 29.9 | 523 |
| 1725921000 | 29.9559 | 0.11 | 0.37 | 29.97 | 29.97 | 29.91 | 1400 |
| 1725661800 | 29.8447 | -0.14 | -0.46 | 29.865 | 29.865 | 29.821 | 879 |
| 1725575400 | 29.9827 | -0.01 | -0.04 | 29.96 | 29.9827 | 29.94 | 2112 |
| 1725489000 | 29.9946 | 0.01 | 0.04 | 29.99 | 29.9946 | 29.99 | 254 |
| 1725402600 | 29.9827 | -0.21 | -0.70 | 30.12 | 30.12 | 29.9827 | 1693 |
| 1725057000 | 30.1947 | 0.09 | 0.30 | 30.15 | 30.1947 | 30.13 | 2830 |
| 1724970600 | 30.1049 | 0.02 | 0.05 | 30.092 | 30.1049 | 30.092 | 1131 |
| 1724884200 | 30.0897 | -0.03 | -0.10 | 30.24 | 30.24 | 29.96 | 58402 |
| 1724797800 | 30.1198 | 0 | 0.02 | 30.11 | 30.13 | 30.1 | 6062 |
| 1724711400 | 30.1149 | -0.01 | -0.03 | 30.11 | 30.115 | 30.07 | 19014 |
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
