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 | 0.0749 | 0.259894376705 | 28.8194 | 28.94 | 28.4719 | 688 | 28.59810186 | SP |
| 4 | 0.6709 | 2.37710552237 | 28.2234 | 29.11 | 27.7662 | 896 | 28.46937202 | SP |
| 12 | 1.6531 | 6.06838171593 | 27.2412 | 29.11 | 26.5253 | 960 | 27.98527141 | SP |
| 26 | 2.8094 | 10.7702157187 | 26.0849 | 29.11 | 25.703 | 1183 | 27.02073288 | SP |
| 52 | 3.9243 | 15.7160592711 | 24.97 | 29.11 | 24.97 | 2979 | 26.12875661 | SP |
| 156 | 3.9243 | 15.7160592711 | 24.97 | 29.11 | 24.97 | 2979 | 26.12875661 | SP |
| 260 | 3.9243 | 15.7160592711 | 24.97 | 29.11 | 24.97 | 2979 | 26.12875661 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 28.8943 | 0.07 | 0.26 | 28.8207 | 28.94 | 28.8207 | 347 |
| 1732231800 | 28.8207 | 0.16 | 0.56 | 28.659 | 28.8207 | 28.659 | 738 |
| 1732145400 | 28.659 | 0.01 | 0.04 | 28.6476 | 28.659 | 28.6476 | 0 |
| 1732059000 | 28.6476 | 0.1 | 0.36 | 28.5458 | 28.6476 | 28.5458 | 2 |
| 1731972600 | 28.5458 | 0.07 | 0.26 | 28.4719 | 28.55 | 28.4719 | 2390 |
| 1731713400 | 28.4719 | -0.35 | -1.21 | 28.8194 | 28.8194 | 28.4719 | 312 |
| 1731627000 | 28.8194 | -0.16 | -0.56 | 28.9807 | 28.9807 | 28.8194 | 0 |
| 1731540600 | 28.9807 | 0.01 | 0.05 | 28.9673 | 29.01 | 28.94 | 3886 |
| 1731454200 | 28.9673 | -0.06 | -0.22 | 29.0314 | 29.0314 | 28.9673 | 1449 |
| 1731367800 | 29.0314 | 0 | 0.01 | 29.0299 | 29.11 | 28.77 | 1168 |
| 1731108600 | 29.0299 | 0.12 | 0.41 | 28.99 | 29.05 | 28.99 | 531 |
| 1731022200 | 28.9111 | 0.19 | 0.67 | 28.7198 | 28.9111 | 28.7198 | 2 |
| 1730935800 | 28.7198 | 0.67 | 2.39 | 28.0504 | 28.7198 | 28.0504 | 0 |
| 1730849400 | 28.0504 | 0.28 | 1.02 | 27.7662 | 28.0504 | 27.7662 | 0 |
| 1730763000 | 27.7662 | -0.09 | -0.33 | 27.8582 | 27.8582 | 27.7662 | 4003 |
| 1730500200 | 27.8582 | 0.05 | 0.19 | 27.8047 | 28.04 | 27.8047 | 1284 |
| 1730413800 | 27.8047 | -0.44 | -1.55 | 28.2425 | 28.2425 | 27.8047 | 0 |
| 1730327400 | 28.2425 | -0.09 | -0.32 | 28.3334 | 28.4 | 28.2425 | 846 |
| 1730241000 | 28.3334 | 0.04 | 0.13 | 28.2961 | 28.3334 | 28.2961 | 1 |
| 1730154600 | 28.2961 | 0.09 | 0.31 | 28.2076 | 28.2994 | 28.2076 | 307 |
| 1729895400 | 28.2076 | -0.02 | -0.06 | 28.2234 | 28.27 | 28.2076 | 1000 |
| 1729809000 | 28.2234 | 0.07 | 0.26 | 28.29 | 28.29 | 28.19 | 293 |
| 1729722600 | 28.1502 | -0.27 | -0.95 | 28.4204 | 28.4204 | 28.1502 | 48 |
| 1729636200 | 28.4204 | 0.03 | 0.12 | 28.24 | 28.4204 | 28.24 | 8776 |
| 1729549800 | 28.3876 | -0.07 | -0.25 | 28.4597 | 28.4597 | 28.3876 | 0 |
| 1729290600 | 28.4597 | 0.09 | 0.32 | 28.3701 | 28.4597 | 28.3701 | 0 |
| 1729204200 | 28.3701 | -0.01 | -0.05 | 28.385 | 28.385 | 28.3701 | 42 |
| 1729117800 | 28.385 | 0.13 | 0.46 | 28.2539 | 28.385 | 28.2539 | 91 |
| 1729031400 | 28.2539 | -0.22 | -0.77 | 28.4726 | 28.4726 | 28.2539 | 852 |
| 1728945000 | 28.4726 | 0.21 | 0.74 | 28.2641 | 28.4726 | 28.2641 | 302 |
| 1728685800 | 28.2641 | 0.16 | 0.55 | 28.1087 | 28.28 | 28.1087 | 3946 |
| 1728599400 | 28.1087 | -0.06 | -0.22 | 28.1693 | 28.1693 | 28.07 | 853 |
| 1728513000 | 28.1693 | 0.18 | 0.63 | 27.9934 | 28.1693 | 27.9934 | 7152 |
| 1728426600 | 27.9934 | 0.25 | 0.90 | 27.7434 | 27.9934 | 27.7434 | 789 |
| 1728340200 | 27.7434 | -0.24 | -0.84 | 27.9789 | 27.9789 | 27.7434 | 0 |
| 1728081000 | 27.9789 | 0.22 | 0.81 | 27.7541 | 27.9789 | 27.7541 | 0 |
| 1727994600 | 27.7541 | -0.06 | -0.20 | 27.81 | 27.81 | 27.7541 | 127 |
| 1727908200 | 27.81 | 0.02 | 0.07 | 27.7907 | 27.81 | 27.7907 | 0 |
| 1727821800 | 27.7907 | -0.22 | -0.78 | 28.008 | 28.008 | 27.7907 | 361 |
| 1727735400 | 28.008 | 0.08 | 0.27 | 27.9317 | 28.008 | 27.9317 | 245 |
| 1727476200 | 27.9317 | 0 | 0.01 | 27.9279 | 27.99 | 27.9279 | 145 |
| 1727389800 | 27.9279 | 0.11 | 0.39 | 27.8201 | 27.9279 | 27.8201 | 0 |
| 1727303400 | 27.8201 | -0.03 | -0.09 | 27.8459 | 27.8459 | 27.81 | 339 |
| 1727217000 | 27.8459 | 0.04 | 0.15 | 27.8048 | 27.8459 | 27.8048 | 9 |
| 1727130600 | 27.8048 | 0.07 | 0.24 | 27.7394 | 27.8048 | 27.7394 | 177 |
| 1726871400 | 27.7394 | -0.04 | -0.15 | 27.7815 | 27.7815 | 27.67 | 507 |
| 1726785000 | 27.7815 | 0.38 | 1.39 | 27.4015 | 27.7815 | 27.4015 | 0 |
| 1726698600 | 27.4015 | -0.05 | -0.18 | 27.4503 | 27.4503 | 27.4015 | 0 |
| 1726612200 | 27.4503 | -0.01 | -0.03 | 27.4593 | 27.4593 | 27.45 | 506 |
| 1726525800 | 27.4593 | 0.05 | 0.18 | 27.4112 | 27.4617 | 27.4112 | 1162 |
| 1726266600 | 27.4112 | 0.15 | 0.56 | 27.2578 | 27.4112 | 27.2578 | 0 |
| 1726180200 | 27.2578 | 0.16 | 0.59 | 27.099 | 27.2578 | 27.08 | 829 |
| 1726093800 | 27.099 | 0.23 | 0.86 | 26.8677 | 27.099 | 26.8677 | 5 |
| 1726007400 | 26.8677 | 0.11 | 0.40 | 26.7604 | 26.8677 | 26.7604 | 0 |
| 1725921000 | 26.7604 | 0.22 | 0.83 | 26.5389 | 26.7604 | 26.5389 | 10 |
| 1725661800 | 26.5389 | -0.32 | -1.20 | 26.86 | 26.86 | 26.5253 | 4011 |
| 1725575400 | 26.86 | -0.12 | -0.44 | 26.9798 | 26.9798 | 26.86 | 6216 |
| 1725489000 | 26.9798 | -0 | -0.01 | 26.9817 | 26.9817 | 26.9798 | 40 |
| 1725402600 | 26.9817 | -0.49 | -1.80 | 27.4756 | 27.4756 | 26.91 | 871 |
| 1725057000 | 27.4756 | 0.23 | 0.86 | 27.2412 | 27.4756 | 27.2412 | 0 |
| 1724970600 | 27.2412 | -0.01 | -0.05 | 27.2548 | 27.2548 | 27.2412 | 64 |
| 1724884200 | 27.2548 | -0.11 | -0.41 | 27.3662 | 27.3662 | 27.2548 | 119 |
| 1724797800 | 27.3662 | 0.05 | 0.17 | 27.3211 | 27.39 | 27.3211 | 119 |
| 1724711400 | 27.3211 | -0.1 | -0.36 | 27.419 | 27.419 | 27.31 | 962 |
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
