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 | 0.1285 | 0.419934640523 | 30.6 | 31.03 | 30.375 | 7457 | 30.84301392 | SP |
| 4 | 0.9385 | 3.15038603558 | 29.79 | 31.03 | 28.74 | 11182 | 29.96329025 | SP |
| 12 | 0.5485 | 1.81742876077 | 30.18 | 31.03 | 28.2 | 12686 | 29.82129294 | SP |
| 26 | 2.2235 | 7.80038589721 | 28.505 | 31.03 | 27.45 | 19238 | 29.37862463 | SP |
| 52 | 6.9385 | 29.165615805 | 23.79 | 31.03 | 22.53 | 17788 | 28.29601834 | SP |
| 156 | 5.8585 | 23.5564937676 | 24.87 | 31.03 | 18.3 | 10154 | 26.24951963 | SP |
| 260 | 5.8585 | 23.5564937676 | 24.87 | 31.03 | 18.3 | 10154 | 26.24951963 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 30.7285 | -0.19 | -0.61 | 30.91 | 30.91 | 30.6065 | 5988 |
| 1727735400 | 30.9158 | -0.06 | -0.20 | 30.91 | 30.9158 | 30.72 | 11663 |
| 1727476200 | 30.9767 | 0.02 | 0.05 | 30.99 | 31.03 | 30.9767 | 4226 |
| 1727389800 | 30.9605 | 0.59 | 1.93 | 30.8 | 30.9876 | 30.795 | 11071 |
| 1727303400 | 30.375 | -0.23 | -0.74 | 30.6 | 30.81 | 30.375 | 4335 |
| 1727217000 | 30.6017 | 0.16 | 0.54 | 30.59 | 30.62 | 30.47 | 4201 |
| 1727130600 | 30.4382 | 0.07 | 0.22 | 30.42 | 30.47 | 30.42 | 7520 |
| 1726871400 | 30.3719 | -0.23 | -0.76 | 30.43 | 30.43 | 30.295 | 12683 |
| 1726785000 | 30.605 | 0.61 | 2.03 | 30.56 | 30.85 | 30.47 | 6876 |
| 1726698600 | 29.9952 | -0.02 | -0.08 | 30.018 | 30.255 | 29.97 | 4806 |
| 1726612200 | 30.018 | 0.12 | 0.42 | 30.01 | 30.33 | 29.94 | 18237 |
| 1726525800 | 29.8938 | 0.1 | 0.35 | 29.79 | 29.91 | 29.79 | 4745 |
| 1726266600 | 29.79 | 0.24 | 0.81 | 29.4717 | 30 | 29.4717 | 19400 |
| 1726180200 | 29.5502 | 0.02 | 0.07 | 29.42 | 29.56 | 29.42 | 2591 |
| 1726093800 | 29.53 | 0.3 | 1.02 | 29.23 | 29.53 | 28.74 | 20736 |
| 1726007400 | 29.2305 | -0.09 | -0.32 | 29.3233 | 29.33 | 29 | 4095 |
| 1725921000 | 29.3233 | 0.11 | 0.39 | 29.21 | 29.49 | 29.21 | 11004 |
| 1725661800 | 29.21 | -0.59 | -1.98 | 29.8 | 29.8 | 29.16 | 25105 |
| 1725575400 | 29.8 | -0.01 | -0.02 | 29.8056 | 29.96 | 29.7283 | 18116 |
| 1725489000 | 29.8056 | -0.11 | -0.38 | 29.79 | 30.01 | 29.7 | 26245 |
| 1725402600 | 29.92 | -0.61 | -1.98 | 30.36 | 30.36 | 29.86 | 8201 |
| 1725057000 | 30.5253 | 0.23 | 0.77 | 30.42 | 30.5253 | 30.2599 | 17464 |
| 1724970600 | 30.2931 | 0.05 | 0.17 | 30.2419 | 30.54 | 30.2419 | 12171 |
| 1724884200 | 30.2419 | -0.2 | -0.66 | 30.34 | 30.36 | 30.0901 | 10763 |
| 1724797800 | 30.4413 | 0.04 | 0.12 | 30.4044 | 30.495 | 30.4044 | 2258 |
| 1724711400 | 30.4044 | -0.1 | -0.32 | 30.5007 | 30.6 | 30.4044 | 19354 |
| 1724452200 | 30.5007 | 0.47 | 1.56 | 30.25 | 30.53 | 30.25 | 12877 |
| 1724365800 | 30.0319 | -0.29 | -0.94 | 30.3175 | 30.3175 | 30.0319 | 7522 |
| 1724279400 | 30.3175 | 0.22 | 0.74 | 30.0939 | 30.35 | 30.0939 | 4466 |
| 1724193000 | 30.0939 | -0.12 | -0.39 | 30.18 | 30.18 | 30.082 | 4548 |
| 1724106600 | 30.2111 | 0.38 | 1.27 | 29.91 | 30.2111 | 29.91 | 9319 |
| 1723847400 | 29.8325 | 0.08 | 0.25 | 29.71 | 29.88 | 29.71 | 13468 |
| 1723761000 | 29.7573 | 0.44 | 1.49 | 29.56 | 29.8189 | 29.56 | 15068 |
| 1723674600 | 29.32 | -0.03 | -0.10 | 29.33 | 29.34 | 29.295 | 3691 |
| 1723588200 | 29.35 | 0.45 | 1.57 | 29.02 | 29.35 | 29.02 | 6500 |
| 1723501800 | 28.8953 | -0.16 | -0.56 | 29.0573 | 29.14 | 28.86 | 7050 |
| 1723242600 | 29.0573 | 0.08 | 0.29 | 28.9742 | 29.0573 | 28.87 | 15991 |
| 1723156200 | 28.9742 | 0.33 | 1.17 | 28.66 | 29.04 | 28.64 | 19368 |
| 1723069800 | 28.64 | 0.14 | 0.50 | 28.4982 | 28.97 | 28.39 | 49277 |
| 1722983400 | 28.4982 | 0.21 | 0.74 | 28.29 | 28.78 | 28.29 | 27356 |
| 1722897000 | 28.29 | -0.9 | -3.08 | 29.19 | 29.19 | 28.2 | 27501 |
| 1722637800 | 29.19 | -0.68 | -2.26 | 29.4 | 29.4 | 29 | 10399 |
| 1722551400 | 29.865 | -0.58 | -1.89 | 30.44 | 30.44 | 29.67 | 22098 |
| 1722465000 | 30.44 | 0.34 | 1.15 | 30.41 | 30.49 | 30.38 | 3292 |
| 1722378600 | 30.0954 | 0.18 | 0.59 | 30.07 | 30.21 | 29.99 | 5794 |
| 1722292200 | 29.92 | -0.14 | -0.47 | 30 | 30.03 | 29.86 | 4637 |
| 1722033000 | 30.06 | 0.59 | 2.01 | 29.78 | 30.06 | 29.78 | 6705 |
| 1721946600 | 29.4687 | -0.11 | -0.36 | 29.5748 | 29.84 | 29.4687 | 7036 |
| 1721860200 | 29.5748 | -0.59 | -1.95 | 30.1635 | 30.1635 | 29.5748 | 8104 |
| 1721773800 | 30.1635 | -0.18 | -0.60 | 30.3444 | 30.3444 | 30.159 | 29277 |
| 1721687400 | 30.3444 | 0.38 | 1.28 | 30.27 | 30.378 | 30.24 | 7362 |
| 1721428200 | 29.9599 | -0.3 | -0.99 | 30.2 | 30.21 | 29.9599 | 12678 |
| 1721341800 | 30.26 | -0.3 | -0.98 | 30.54 | 30.63 | 30.18 | 17833 |
| 1721255400 | 30.56 | -0.27 | -0.88 | 30.65 | 30.68 | 30.548 | 27884 |
| 1721169000 | 30.83 | 0.38 | 1.25 | 30.4507 | 30.84 | 30.4507 | 25562 |
| 1721082600 | 30.4507 | -0.03 | -0.09 | 30.48 | 30.5399 | 30.4507 | 1331 |
| 1720823400 | 30.4776 | 0.08 | 0.26 | 30.44 | 30.6 | 30.34 | 12702 |
| 1720737000 | 30.3973 | -0.08 | -0.26 | 30.476 | 30.476 | 30.3973 | 9209 |
| 1720650600 | 30.476 | 0.3 | 0.98 | 30.18 | 30.476 | 30.18 | 18697 |
| 1720564200 | 30.18 | -0.02 | -0.06 | 30.199 | 30.26 | 30.18 | 14052 |
| 1720477800 | 30.199 | 0.02 | 0.05 | 30.183 | 30.22 | 30.162 | 8641 |
| 1720218600 | 30.183 | 0.25 | 0.83 | 30.05 | 30.183 | 29.99 | 3795 |
| 1720040640 | 29.935 | 0.18 | 0.62 | 29.75 | 29.99 | 29.75 | 9682 |
| 1719959400 | 29.75 | 0.18 | 0.61 | 29.57 | 29.79 | 29.52 | 32007 |
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
