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 | 0 | 28.21 | 28.61 | 28.18 | 1616 | 28.3801277 | SP |
| 4 | 0 | 0 | 27.7 | 28.61 | 27.48 | 2375 | 28.14551942 | SP |
| 12 | 0 | 0 | 28.31 | 28.6285 | 27.185 | 2595 | 27.99304567 | SP |
| 26 | 0 | 0 | 26.82 | 29 | 26.01 | 4124 | 27.46023619 | SP |
| 52 | 0 | 0 | 23.89 | 29 | 22.0975 | 5092 | 25.640967 | SP |
| 156 | 0 | 0 | 25.06 | 29 | 18.7735 | 4182 | 23.55493537 | SP |
| 260 | 0 | 0 | 25.06 | 29 | 18.7735 | 4182 | 23.55493537 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 28.3316 | 0 | 0.00 | 28.3316 | 28.3316 | 28.3316 | 0 |
| 1719527400 | 28.3316 | -0.01 | -0.03 | 28.28 | 28.35 | 28.28 | 1038 |
| 1719441000 | 28.339 | -0.01 | -0.04 | 28.18 | 28.339 | 28.18 | 1099 |
| 1719354600 | 28.35 | -0.06 | -0.21 | 28.39 | 28.39 | 28.34 | 1366 |
| 1719268200 | 28.41 | 0 | 0.00 | 28.4 | 28.51 | 28.4 | 982 |
| 1719009000 | 28.41 | 0.14 | 0.50 | 28.21 | 28.41 | 28.21 | 3595 |
| 1718922600 | 28.27 | 0.12 | 0.43 | 28.19 | 28.27 | 28.17 | 3332 |
| 1718749800 | 28.15 | 0.02 | 0.07 | 28.11 | 28.15 | 28.11 | 1816 |
| 1718663400 | 28.13 | 0.25 | 0.90 | 27.82 | 28.13 | 27.82 | 948 |
| 1718404200 | 27.88 | -0.16 | -0.59 | 27.88 | 27.88 | 27.81 | 4493 |
| 1718317800 | 28.0441 | -0.22 | -0.77 | 28.21 | 28.21 | 28.01 | 5806 |
| 1718231400 | 28.2628 | 0.18 | 0.65 | 28.47 | 28.47 | 28.2628 | 3311 |
| 1718145000 | 28.081 | -0.15 | -0.52 | 28.09 | 28.09 | 28.03 | 415 |
| 1718058600 | 28.229 | 0.13 | 0.45 | 28.01 | 28.229 | 28.01 | 4003 |
| 1717799400 | 28.1034 | -0.05 | -0.18 | 28.07 | 28.21 | 28.07 | 1323 |
| 1717713000 | 28.1547 | 0.04 | 0.16 | 28.12 | 28.16 | 28.12 | 3519 |
| 1717626600 | 28.11 | 0.23 | 0.82 | 27.96 | 28.11 | 27.96 | 3707 |
| 1717540200 | 27.88 | -0.02 | -0.07 | 27.87 | 27.88 | 27.87 | 511 |
| 1717453800 | 27.8999 | -0.02 | -0.09 | 28.1 | 28.1 | 27.84 | 2536 |
| 1717194600 | 27.9248 | 0.23 | 0.84 | 27.7 | 27.9248 | 27.48 | 1359 |
| 1717108200 | 27.692 | -0.15 | -0.54 | 27.78 | 27.78 | 27.65 | 2833 |
| 1717021800 | 27.8411 | -0.19 | -0.68 | 27.8 | 27.9 | 27.8 | 4122 |
| 1716935400 | 28.0321 | -0.13 | -0.48 | 28.145 | 28.17 | 28.0321 | 1073 |
| 1716589800 | 28.1659 | 0.13 | 0.46 | 28.18 | 28.18 | 28.1659 | 51 |
| 1716503400 | 28.036 | -0.32 | -1.14 | 28.51 | 28.51 | 27.97 | 2812 |
| 1716417000 | 28.3601 | -0.08 | -0.28 | 28.43 | 28.43 | 28.33 | 1396 |
| 1716330600 | 28.4409 | -0.08 | -0.27 | 28.45 | 28.46 | 28.41 | 3091 |
| 1716244200 | 28.5185 | 0 | 0.01 | 28.58 | 28.61 | 28.49 | 2865 |
| 1715985000 | 28.5164 | -0.04 | -0.13 | 28.56 | 28.56 | 28.5096 | 3283 |
| 1715898600 | 28.554 | -0.01 | -0.03 | 28.58 | 28.58 | 28.554 | 239 |
| 1715812200 | 28.5629 | 0.21 | 0.75 | 28.48 | 28.5629 | 28.41 | 2231 |
| 1715725800 | 28.3501 | 0.16 | 0.55 | 28.26 | 28.39 | 28.26 | 2566 |
| 1715639400 | 28.1945 | 0.05 | 0.19 | 28.23 | 28.3068 | 28.1945 | 3489 |
| 1715380200 | 28.1401 | -0.01 | -0.04 | 28.12 | 28.16 | 28.1 | 1478 |
| 1715293800 | 28.151 | 0.14 | 0.50 | 28 | 28.151 | 28 | 1018 |
| 1715207400 | 28.0113 | -0.02 | -0.05 | 27.89 | 28.0113 | 27.89 | 1023 |
| 1715121000 | 28.0267 | -0 | -0.00 | 28.07 | 28.14 | 28.0267 | 4759 |
| 1715034600 | 28.0269 | 0.3 | 1.09 | 27.92 | 28.0269 | 27.92 | 649 |
| 1714775400 | 27.7239 | 0.15 | 0.55 | 27.87 | 27.87 | 27.66 | 4724 |
| 1714689000 | 27.5711 | 0.25 | 0.93 | 27.445 | 27.5711 | 27.445 | 1398 |
| 1714602600 | 27.3167 | -0.08 | -0.28 | 27.28 | 27.3167 | 27.28 | 2459 |
| 1714516200 | 27.3929 | -0.36 | -1.29 | 27.69 | 27.71 | 27.3929 | 660 |
| 1714429800 | 27.75 | 0.1 | 0.38 | 27.7 | 27.8 | 27.69 | 1894 |
| 1714170600 | 27.646 | 0.25 | 0.91 | 27.63 | 27.646 | 27.6 | 6931 |
| 1714084200 | 27.3958 | -0.31 | -1.11 | 27.29 | 27.3958 | 27.195 | 848 |
| 1713997800 | 27.7029 | -0.05 | -0.17 | 27.83 | 27.83 | 27.68 | 4662 |
| 1713911400 | 27.7501 | 0.3 | 1.10 | 27.79 | 27.82 | 27.7501 | 5004 |
| 1713825000 | 27.4492 | 0.2 | 0.72 | 27.48 | 27.59 | 27.3399 | 3556 |
| 1713565800 | 27.2528 | -0.07 | -0.25 | 27.405 | 27.405 | 27.185 | 4694 |
| 1713479400 | 27.3203 | -0.01 | -0.05 | 27.4013 | 27.4013 | 27.3203 | 216 |
| 1713393000 | 27.3341 | -0.1 | -0.36 | 27.56 | 27.56 | 27.28 | 4426 |
| 1713306600 | 27.4319 | -0.06 | -0.21 | 27.48 | 27.49 | 27.42 | 1645 |
| 1713220200 | 27.4888 | -0.36 | -1.31 | 28.09 | 28.09 | 27.48 | 1313 |
| 1712961000 | 27.8526 | -0.46 | -1.62 | 28.13 | 28.13 | 27.78 | 6265 |
| 1712874600 | 28.311 | 0.05 | 0.17 | 28.38 | 28.4 | 28.311 | 2414 |
| 1712788200 | 28.2637 | -0.34 | -1.19 | 28.25 | 28.31 | 28.12 | 6233 |
| 1712701800 | 28.6053 | 0.09 | 0.30 | 28.45 | 28.6053 | 28.45 | 3702 |
| 1712615400 | 28.5184 | -0.02 | -0.06 | 28.6285 | 28.6285 | 28.5184 | 1831 |
| 1712356200 | 28.5353 | 0.22 | 0.79 | 28.31 | 28.57 | 28.31 | 1506 |
| 1712269800 | 28.3112 | -0.39 | -1.35 | 28.85 | 28.9 | 28.3112 | 3279 |
| 1712183400 | 28.7 | 0.13 | 0.45 | 28.49 | 28.7 | 28.49 | 7666 |
| 1712097000 | 28.5709 | -0.31 | -1.09 | 28.64 | 28.64 | 28.56 | 1482 |
| 1712010600 | 28.8858 | -0.11 | -0.39 | 28.97 | 28.97 | 28.86 | 3776 |
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
