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 | -0.1 | -0.324780772978 | 30.79 | 30.815 | 30.67 | 834307 | 30.76786858 | SP |
| 4 | -0.13 | -0.421804023361 | 30.82 | 30.84 | 30.67 | 784577 | 30.7655957 | SP |
| 12 | -0.14 | -0.454103146286 | 30.83 | 30.85 | 30.67 | 707207 | 30.76218289 | SP |
| 26 | -0.11 | -0.357142857143 | 30.8 | 30.86 | 30.32 | 716405 | 30.75183684 | SP |
| 52 | 0.16 | 0.524074680642 | 30.53 | 30.88 | 30.32 | 658574 | 30.73807404 | SP |
| 156 | 0.13 | 0.425392670157 | 30.56 | 30.88 | 29.675 | 864177 | 30.52865738 | SP |
| 260 | -0.03 | -0.09765625 | 30.72 | 30.88 | 25.93 | 795516 | 30.43251583 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 30.69 | 0.02 | 0.07 | 30.69 | 30.71 | 30.67 | 1050046 |
| 1734651000 | 30.67 | -0.12 | -0.39 | 30.67 | 30.68 | 30.67 | 812453 |
| 1734564600 | 30.79 | -0.01 | -0.03 | 30.81 | 30.815 | 30.78 | 1206463 |
| 1734478200 | 30.8 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 1064261 |
| 1734391800 | 30.79 | 0.01 | 0.03 | 30.8 | 30.8 | 30.78 | 541333 |
| 1734132600 | 30.78 | 0 | 0.00 | 30.79 | 30.79 | 30.77 | 547027 |
| 1734046200 | 30.78 | 0.02 | 0.07 | 30.77 | 30.78 | 30.75 | 1326301 |
| 1733959800 | 30.76 | 0.01 | 0.02 | 30.77 | 30.77 | 30.74 | 1920220 |
| 1733873400 | 30.755 | -0.01 | -0.02 | 30.77 | 30.77 | 30.75 | 509217 |
| 1733787000 | 30.76 | 0.01 | 0.03 | 30.75 | 30.76 | 30.75 | 1102784 |
| 1733527800 | 30.75 | 0.03 | 0.10 | 30.75 | 30.75 | 30.73 | 482553 |
| 1733441400 | 30.72 | -0.02 | -0.07 | 30.74 | 30.74 | 30.72 | 409759 |
| 1733355000 | 30.74 | 0.02 | 0.07 | 30.73 | 30.74 | 30.72 | 942988 |
| 1733268600 | 30.72 | 0.02 | 0.07 | 30.73 | 30.73 | 30.71 | 776181 |
| 1733182200 | 30.7 | -0.12 | -0.39 | 30.71 | 30.71 | 30.69 | 778507 |
| 1732917840 | 30.82 | -0.01 | -0.03 | 30.83 | 30.84 | 30.82 | 447428 |
| 1732750200 | 30.83 | 0.02 | 0.06 | 30.83 | 30.83 | 30.81 | 616623 |
| 1732663800 | 30.81 | -0.01 | -0.03 | 30.83 | 30.83 | 30.81 | 486395 |
| 1732577400 | 30.82 | 0.02 | 0.05 | 30.82 | 30.82 | 30.8 | 531609 |
| 1732318200 | 30.805 | 0.02 | 0.05 | 30.82 | 30.82 | 30.8 | 404858 |
| 1732231800 | 30.79 | -0.01 | -0.03 | 30.81 | 30.82 | 30.79 | 710248 |
| 1732145400 | 30.8 | 0.01 | 0.03 | 30.81 | 30.81 | 30.79 | 417163 |
| 1732059000 | 30.79 | 0 | 0.00 | 30.8 | 30.8 | 30.78 | 284920 |
| 1731972600 | 30.79 | 0.03 | 0.10 | 30.78 | 30.8 | 30.77 | 581073 |
| 1731713400 | 30.76 | -0.01 | -0.02 | 30.78 | 30.78 | 30.76 | 1488710 |
| 1731627000 | 30.765 | 0 | 0.02 | 30.78 | 30.78 | 30.76 | 885198 |
| 1731540600 | 30.76 | -0.01 | -0.03 | 30.77 | 30.78 | 30.76 | 791475 |
| 1731454200 | 30.77 | 0 | 0.00 | 30.78 | 30.78 | 30.76 | 648834 |
| 1731367800 | 30.77 | -0.01 | -0.03 | 30.79 | 30.79 | 30.76 | 640200 |
| 1731108600 | 30.78 | 0.03 | 0.10 | 30.76 | 30.78 | 30.76 | 602013 |
| 1731022200 | 30.75 | 0.01 | 0.03 | 30.76 | 30.76 | 30.74 | 607811 |
| 1730935800 | 30.74 | 0.01 | 0.03 | 30.76 | 30.76 | 30.74 | 994839 |
| 1730849400 | 30.73 | 0.02 | 0.07 | 30.72 | 30.74 | 30.71 | 864564 |
| 1730763000 | 30.71 | 0 | 0.00 | 30.72 | 30.72 | 30.71 | 381892 |
| 1730500200 | 30.71 | -0.13 | -0.42 | 30.72 | 30.72 | 30.69 | 1362176 |
| 1730413800 | 30.84 | 0.01 | 0.03 | 30.83 | 30.84 | 30.83 | 261167 |
| 1730327400 | 30.83 | -0.02 | -0.06 | 30.84 | 30.85 | 30.83 | 566244 |
| 1730241000 | 30.848 | 0 | 0.01 | 30.84 | 30.85 | 30.83 | 487546 |
| 1730154600 | 30.8461 | 0.01 | 0.02 | 30.84 | 30.85 | 30.83 | 360131 |
| 1729895400 | 30.84 | 0.04 | 0.13 | 30.83 | 30.84 | 30.81 | 373647 |
| 1729809000 | 30.8 | 0 | 0.00 | 30.81 | 30.81 | 30.79 | 412460 |
| 1729722600 | 30.8 | -0.01 | -0.03 | 30.81 | 30.81 | 30.8 | 632357 |
| 1729636200 | 30.81 | 0.03 | 0.10 | 30.8 | 30.81 | 30.78 | 438737 |
| 1729549800 | 30.78 | -0.01 | -0.03 | 30.79 | 30.8 | 30.78 | 352818 |
| 1729290600 | 30.79 | 0.01 | 0.03 | 30.79 | 30.8 | 30.78 | 500622 |
| 1729204200 | 30.78 | 0.05 | 0.16 | 30.76 | 30.78 | 30.75 | 549007 |
| 1729117800 | 30.73 | -0.03 | -0.10 | 30.75 | 30.77 | 30.73 | 716300 |
| 1729031400 | 30.76 | -0.01 | -0.03 | 30.77 | 30.77 | 30.73 | 624563 |
| 1728945000 | 30.77 | 0.01 | 0.03 | 30.77 | 30.77 | 30.76 | 360433 |
| 1728685800 | 30.76 | 0.02 | 0.07 | 30.76 | 30.77 | 30.75 | 639934 |
| 1728599400 | 30.74 | 0.02 | 0.07 | 30.74 | 30.74 | 30.73 | 1307010 |
| 1728513000 | 30.72 | 0 | 0.00 | 30.74 | 30.745 | 30.715 | 1878300 |
| 1728426600 | 30.72 | -0.02 | -0.07 | 30.74 | 30.74 | 30.71 | 985711 |
| 1728340200 | 30.74 | 0.01 | 0.03 | 30.72 | 30.74 | 30.72 | 412752 |
| 1728081000 | 30.73 | 0.01 | 0.03 | 30.73 | 30.73 | 30.71 | 502538 |
| 1727994600 | 30.72 | 0.02 | 0.07 | 30.71 | 30.72 | 30.69 | 1126403 |
| 1727908200 | 30.7 | 0.01 | 0.03 | 30.69 | 30.7 | 30.69 | 351140 |
| 1727821800 | 30.69 | -0.16 | -0.52 | 30.7 | 30.71 | 30.69 | 679199 |
| 1727735400 | 30.85 | 0.02 | 0.06 | 30.83 | 30.85 | 30.83 | 762560 |
| 1727476200 | 30.83 | 0.02 | 0.06 | 30.83 | 30.83 | 30.82 | 275538 |
| 1727389800 | 30.81 | -0.01 | -0.03 | 30.82 | 30.82 | 30.81 | 594041 |
| 1727303400 | 30.82 | 0.01 | 0.03 | 30.81 | 30.82 | 30.8 | 351535 |
| 1727217000 | 30.81 | 0.01 | 0.05 | 30.81 | 30.81 | 30.8 | 395526 |
| 1727130600 | 30.795 | -0.01 | -0.02 | 30.79 | 30.81 | 30.78 | 313148 |
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
