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 | 0.34 | 1.26347082869 | 26.91 | 27.292 | 26.7 | 4301 | 26.95340609 | SP |
| 4 | -2.34 | -7.90807705306 | 29.59 | 29.94 | 25.92 | 4161 | 28.64701331 | SP |
| 12 | -3.7 | -11.9547657512 | 30.95 | 31.0365 | 25.92 | 5820 | 29.11313119 | SP |
| 26 | -1.21 | -4.25158116655 | 28.46 | 33.02 | 25.92 | 6107 | 29.82776158 | SP |
| 52 | 2.18 | 8.69565217391 | 25.07 | 33.02 | 24.02 | 5660 | 28.39332943 | SP |
| 156 | 2.18 | 8.69565217391 | 25.07 | 33.02 | 24.02 | 5660 | 28.39332943 | SP |
| 260 | 2.18 | 8.69565217391 | 25.07 | 33.02 | 24.02 | 5660 | 28.39332943 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 27.285 | 0.15 | 0.56 | 27.25 | 27.292 | 27.25 | 3140 |
| 1735860600 | 27.1341 | 0.33 | 1.25 | 27.19 | 27.24 | 27.13 | 3209 |
| 1735687800 | 26.8 | -0.01 | -0.04 | 26.99 | 26.99 | 26.77 | 6594 |
| 1735601400 | 26.8104 | -0.17 | -0.63 | 26.91 | 26.96 | 26.7 | 4262 |
| 1735342200 | 26.9794 | -0.02 | -0.06 | 27 | 27.0043 | 26.9794 | 544 |
| 1735255800 | 26.995 | -0.15 | -0.57 | 27.12 | 27.12 | 26.99 | 2056 |
| 1735077840 | 27.1489 | 0.05 | 0.19 | 27.06 | 27.1489 | 27.06 | 3502 |
| 1734996600 | 27.0974 | -1.98 | -6.82 | 27 | 27.1 | 25.92 | 3361 |
| 1734737400 | 29.0809 | -0.15 | -0.51 | 29.05 | 29.13 | 29.0422 | 4296 |
| 1734651000 | 29.2296 | 0.02 | 0.07 | 29.285 | 29.29 | 29.2296 | 1195 |
| 1734564600 | 29.2096 | -0.46 | -1.57 | 29.47 | 29.59 | 29.2 | 4378 |
| 1734478200 | 29.674 | -0.19 | -0.65 | 29.59 | 29.728 | 29.57 | 17628 |
| 1734391800 | 29.8683 | 0.17 | 0.58 | 29.69 | 29.94 | 29.69 | 4790 |
| 1734132600 | 29.6959 | 0.31 | 1.07 | 29.68 | 29.78 | 29.6722 | 4026 |
| 1734046200 | 29.3816 | -0.33 | -1.12 | 29.476 | 29.53 | 29.3816 | 3567 |
| 1733959800 | 29.714 | 0.12 | 0.41 | 29.76 | 29.76 | 29.6801 | 3298 |
| 1733873400 | 29.5915 | 0.08 | 0.29 | 29.51 | 29.68 | 29.51 | 2567 |
| 1733787000 | 29.5073 | -0.06 | -0.20 | 29.59 | 29.5929 | 29.5073 | 2480 |
| 1733527800 | 29.5669 | 0.11 | 0.38 | 29.62 | 29.62 | 29.54 | 2022 |
| 1733441400 | 29.4557 | 0.27 | 0.94 | 29.46 | 29.46 | 29.43 | 1480 |
| 1733355000 | 29.1808 | 0 | 0.02 | 29.13 | 29.22 | 29.13 | 4274 |
| 1733268600 | 29.1761 | -0.02 | -0.06 | 29.23 | 29.23 | 29.16 | 2275 |
| 1733182200 | 29.1929 | -0.04 | -0.14 | 29.27 | 29.27 | 29.1 | 6564 |
| 1732917840 | 29.235 | -0.09 | -0.31 | 29.235 | 29.235 | 29.235 | 20 |
| 1732750200 | 29.325 | 0.18 | 0.62 | 29.52 | 29.52 | 29.3 | 1613 |
| 1732663800 | 29.145 | 0.03 | 0.10 | 29.19 | 29.19 | 29.145 | 120 |
| 1732577400 | 29.115 | 0.32 | 1.13 | 29.12 | 29.13 | 29.0414 | 3133 |
| 1732318200 | 28.79 | 0.37 | 1.30 | 28.55 | 28.81 | 28.55 | 50660 |
| 1732231800 | 28.42 | -0.11 | -0.40 | 28.37 | 28.42 | 28.3135 | 5616 |
| 1732145400 | 28.5341 | -0 | -0.00 | 28.55 | 28.55 | 28.46 | 1291 |
| 1732059000 | 28.535 | 0.31 | 1.10 | 28.23 | 28.565 | 28.21 | 2151 |
| 1731972600 | 28.2256 | 0.1 | 0.35 | 28.24 | 28.275 | 28.22 | 3967 |
| 1731713400 | 28.1261 | -0.2 | -0.72 | 28.2 | 28.24 | 28.1 | 4734 |
| 1731627000 | 28.3292 | -0.06 | -0.21 | 28.38 | 28.464 | 28.3201 | 6021 |
| 1731540600 | 28.39 | -0.12 | -0.42 | 28.39 | 28.45 | 28.25 | 9846 |
| 1731454200 | 28.51 | -0.76 | -2.61 | 29.01 | 29.01 | 28.37 | 17855 |
| 1731367800 | 29.2727 | -0.02 | -0.08 | 29.285 | 29.33 | 29.24 | 3998 |
| 1731108600 | 29.2975 | -0.27 | -0.92 | 29.34 | 29.38 | 29.21 | 17263 |
| 1731022200 | 29.57 | -0.11 | -0.38 | 29.53 | 29.57 | 29.43 | 12674 |
| 1730935800 | 29.6842 | 0.24 | 0.81 | 29.6 | 29.729 | 29.59 | 5921 |
| 1730849400 | 29.4451 | 0.14 | 0.47 | 29.53 | 29.53 | 29.4334 | 4487 |
| 1730763000 | 29.3082 | -0.33 | -1.12 | 29.38 | 29.385 | 29.3082 | 4895 |
| 1730500200 | 29.64 | 0.05 | 0.15 | 29.87 | 29.87 | 29.61 | 4893 |
| 1730413800 | 29.595 | -0.08 | -0.25 | 29.77 | 29.77 | 29.5332 | 4634 |
| 1730327400 | 29.6705 | 0.22 | 0.75 | 29.5 | 29.68 | 29.5 | 1763 |
| 1730241000 | 29.45 | -0.04 | -0.12 | 29.42 | 29.47 | 29.4 | 5397 |
| 1730154600 | 29.4859 | 0.16 | 0.54 | 29.35 | 29.531 | 29.35 | 5233 |
| 1729895400 | 29.3277 | -0.32 | -1.09 | 29.52 | 29.52 | 29.3 | 8624 |
| 1729809000 | 29.6495 | -0.16 | -0.55 | 29.74 | 29.74 | 29.64 | 7039 |
| 1729722600 | 29.814 | 0.14 | 0.46 | 29.77 | 29.86 | 29.77 | 6070 |
| 1729636200 | 29.6771 | -0.33 | -1.11 | 29.67 | 29.68 | 29.57 | 5513 |
| 1729549800 | 30.01 | -0.12 | -0.38 | 29.98 | 30.01 | 29.94 | 4521 |
| 1729290600 | 30.125 | -0.05 | -0.15 | 30.11 | 30.135 | 30.09 | 2798 |
| 1729204200 | 30.17 | -0.65 | -2.11 | 30.4 | 30.4 | 30.092 | 12498 |
| 1729117800 | 30.82 | -0.13 | -0.41 | 30.78 | 30.83 | 30.72 | 5550 |
| 1729031400 | 30.9474 | -0.09 | -0.29 | 30.92 | 31 | 30.92 | 5351 |
| 1728945000 | 31.0365 | 0.12 | 0.38 | 30.95 | 31.0365 | 30.95 | 4086 |
| 1728685800 | 30.92 | 0 | 0.00 | 31 | 31 | 30.78 | 3575 |
| 1728599400 | 30.92 | -0.17 | -0.53 | 31.09 | 31.09 | 30.82 | 7408 |
| 1728513000 | 31.0851 | 0.18 | 0.57 | 30.9 | 31.09 | 30.9 | 1575 |
| 1728426600 | 30.91 | 0.8 | 2.65 | 30.78 | 30.91 | 30.6712 | 81614 |
| 1728340200 | 30.1114 | -0.6 | -1.95 | 31 | 31 | 30.1 | 12563 |
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
