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 | 0.15 | 0.493422675732 | 30.3999 | 30.5597 | 30.37 | 892 | 30.43532814 | SP |
| 4 | 0.3499 | 1.15860927152 | 30.2 | 30.5597 | 30.02 | 5702 | 30.37150551 | SP |
| 12 | 1.0299 | 3.48882113821 | 29.52 | 30.5597 | 29.32 | 3744 | 30.15137128 | SP |
| 26 | 1.7399 | 6.03922249219 | 28.81 | 30.5597 | 28.565 | 3193 | 29.69542027 | SP |
| 52 | 3.9799 | 14.978923598 | 26.57 | 30.5597 | 26.56 | 15575 | 27.74091733 | SP |
| 156 | 5.4799 | 21.8583964898 | 25.07 | 30.5597 | 24.67 | 21935 | 26.43942503 | SP |
| 260 | 5.4799 | 21.8583964898 | 25.07 | 30.5597 | 24.67 | 21935 | 26.43942503 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 30.5499 | -0.01 | -0.03 | 30.5 | 30.55 | 30.5 | 2443 |
| 1732663800 | 30.5597 | 0.13 | 0.44 | 30.5 | 30.5597 | 30.5 | 475 |
| 1732577400 | 30.4252 | -0.05 | -0.17 | 30.4808 | 30.4808 | 30.38 | 1185 |
| 1732318200 | 30.476 | 0.06 | 0.20 | 30.43 | 30.476 | 30.43 | 170 |
| 1732231800 | 30.4148 | 0.01 | 0.05 | 30.3713 | 30.42 | 30.37 | 2630 |
| 1732145400 | 30.3999 | -0.01 | -0.04 | 30.3999 | 30.3999 | 30.3999 | 0 |
| 1732059000 | 30.4107 | 0.01 | 0.04 | 30.4027 | 30.4107 | 30.18 | 1928 |
| 1731972600 | 30.3997 | 0.05 | 0.15 | 30.3911 | 30.3997 | 30.35 | 850 |
| 1731713400 | 30.3546 | -0.07 | -0.21 | 30.35 | 30.3546 | 30.35 | 197 |
| 1731627000 | 30.4199 | -0.05 | -0.16 | 30.42 | 30.46 | 30.4 | 16725 |
| 1731540600 | 30.47 | 0.02 | 0.05 | 30.42 | 30.475 | 30.42 | 6533 |
| 1731454200 | 30.4548 | -0.01 | -0.05 | 30.42 | 30.48 | 30.39 | 47840 |
| 1731367800 | 30.4694 | 0.01 | 0.05 | 30.4414 | 30.51 | 30.42 | 3453 |
| 1731108600 | 30.4547 | 0.04 | 0.13 | 30.4101 | 30.4547 | 30.4101 | 1757 |
| 1731022200 | 30.4148 | 0.07 | 0.22 | 30.405 | 30.4148 | 30.3706 | 4289 |
| 1730935800 | 30.3495 | 0.18 | 0.61 | 30.33 | 30.3495 | 30.321 | 1624 |
| 1730849400 | 30.1659 | 0.1 | 0.32 | 30.02 | 30.1659 | 30.02 | 4449 |
| 1730763000 | 30.0698 | 0.01 | 0.03 | 30.0631 | 30.0698 | 30.0631 | 1083 |
| 1730500200 | 30.0615 | 0.01 | 0.03 | 30.04 | 30.1228 | 30.0214 | 11178 |
| 1730413800 | 30.0521 | -0.14 | -0.46 | 30.02 | 30.0521 | 30.02 | 4975 |
| 1730327400 | 30.1898 | -0.01 | -0.04 | 30.2 | 30.22 | 30.16 | 5313 |
| 1730241000 | 30.2007 | 0.03 | 0.10 | 30.19 | 30.2007 | 30.16 | 1599 |
| 1730154600 | 30.17 | 0.01 | 0.02 | 30.12 | 30.17 | 30.12 | 795 |
| 1729895400 | 30.1647 | 0.01 | 0.02 | 30.17 | 30.2232 | 30.1647 | 2512 |
| 1729809000 | 30.1593 | 0.03 | 0.10 | 30.13 | 30.1593 | 30.13 | 600 |
| 1729722600 | 30.1298 | -0.1 | -0.33 | 30.15 | 30.19 | 30.08 | 2001 |
| 1729636200 | 30.2301 | 0.04 | 0.13 | 30.1502 | 30.28 | 30.1502 | 1365 |
| 1729549800 | 30.1897 | -0.01 | -0.05 | 30.175 | 30.1897 | 30.15 | 2237 |
| 1729290600 | 30.2046 | 0.05 | 0.17 | 30.16 | 30.205 | 30.16 | 2460 |
| 1729204200 | 30.1547 | -0 | -0.00 | 30.15 | 30.155 | 30.12 | 3758 |
| 1729117800 | 30.1548 | 0.03 | 0.11 | 30.09 | 30.1548 | 30.09 | 1267 |
| 1729031400 | 30.1211 | -0.05 | -0.16 | 30.16 | 30.16 | 30.08 | 6718 |
| 1728945000 | 30.1682 | 0.07 | 0.24 | 30.08 | 30.1682 | 30.08 | 5773 |
| 1728685800 | 30.0946 | 0.05 | 0.17 | 30.11 | 30.11 | 30.0946 | 225 |
| 1728599400 | 30.0449 | -0.03 | -0.08 | 30.03 | 30.0449 | 30 | 2517 |
| 1728513000 | 30.07 | 0.07 | 0.22 | 30.03 | 30.07 | 30.03 | 610 |
| 1728426600 | 30.0049 | 0.08 | 0.26 | 29.91 | 30.0049 | 29.91 | 4432 |
| 1728340200 | 29.9264 | -0.08 | -0.28 | 29.9775 | 29.9775 | 29.9264 | 990 |
| 1728081000 | 30.0101 | 0.08 | 0.28 | 29.96 | 30.0101 | 29.96 | 3740 |
| 1727994600 | 29.926 | -0.04 | -0.13 | 29.95 | 29.95 | 29.89 | 2438 |
| 1727908200 | 29.9649 | -0 | -0.00 | 29.963 | 29.9649 | 29.93 | 3809 |
| 1727821800 | 29.965 | -0.06 | -0.21 | 29.9858 | 29.9858 | 29.91 | 8741 |
| 1727735400 | 30.0294 | 0.01 | 0.05 | 29.9862 | 30.0294 | 29.885 | 4761 |
| 1727476200 | 30.0147 | 0 | 0.00 | 30.0147 | 30.0147 | 30.0147 | 89 |
| 1727389800 | 30.0147 | 0.04 | 0.12 | 30.01 | 30.015 | 29.98 | 6683 |
| 1727303400 | 29.9797 | -0.04 | -0.13 | 29.9797 | 29.9797 | 29.9797 | 61 |
| 1727217000 | 30.0198 | 0.03 | 0.09 | 30.0198 | 30.0198 | 30.0198 | 139 |
| 1727130600 | 29.9932 | 0.04 | 0.12 | 29.9617 | 29.9932 | 29.9508 | 3380 |
| 1726871400 | 29.9573 | -0.01 | -0.04 | 29.94 | 29.9573 | 29.9001 | 2637 |
| 1726785000 | 29.9698 | 0.16 | 0.54 | 29.94 | 29.9698 | 29.94 | 199 |
| 1726698600 | 29.8086 | -0.01 | -0.04 | 29.79 | 29.8086 | 29.79 | 749 |
| 1726612200 | 29.8202 | -0 | -0.02 | 29.8 | 29.8202 | 29.79 | 7400 |
| 1726525800 | 29.8248 | 0.02 | 0.05 | 29.805 | 29.8248 | 29.805 | 462 |
| 1726266600 | 29.8097 | 0.08 | 0.28 | 29.741 | 29.8097 | 29.741 | 2255 |
| 1726180200 | 29.725 | 0.07 | 0.23 | 29.65 | 29.725 | 29.64 | 2047 |
| 1726093800 | 29.6565 | 0.1 | 0.34 | 29.6565 | 29.6565 | 29.6565 | 5 |
| 1726007400 | 29.5547 | 0.06 | 0.22 | 29.5312 | 29.5547 | 29.5312 | 800 |
| 1725921000 | 29.4901 | 0.13 | 0.45 | 29.41 | 29.4901 | 29.41 | 2181 |
| 1725661800 | 29.3577 | -0.18 | -0.61 | 29.53 | 29.53 | 29.32 | 3471 |
| 1725575400 | 29.5376 | -0.02 | -0.06 | 29.53 | 29.58 | 29.49 | 13926 |
| 1725489000 | 29.5558 | 0.01 | 0.03 | 29.52 | 29.58 | 29.52 | 789 |
| 1725402600 | 29.548 | -0.24 | -0.81 | 29.6677 | 29.6677 | 29.5 | 4636 |
| 1725057000 | 29.7899 | 0.11 | 0.36 | 29.72 | 29.7899 | 29.68 | 1802 |
| 1724970600 | 29.6822 | 0 | 0.00 | 29.68 | 29.6832 | 29.65 | 3017 |
| 1724884200 | 29.6817 | -0.05 | -0.16 | 29.6817 | 29.6817 | 29.6817 | 3 |
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
