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 | 0.0661 | 0.239412082161 | 27.6093 | 27.7382 | 27.6093 | 8121 | 27.66584685 | SP |
| 4 | 0.157 | 0.570527356242 | 27.5184 | 27.7382 | 27.2701 | 4425 | 27.62053736 | SP |
| 12 | -0.1746 | -0.626929982047 | 27.85 | 28.2 | 27.2701 | 4371 | 27.71639641 | SP |
| 26 | 0.3331 | 1.21825888824 | 27.3423 | 28.2 | 27.0692 | 5193 | 27.5773628 | SP |
| 52 | 1.0354 | 3.88663663664 | 26.64 | 28.56 | 26.55 | 8046 | 27.46917661 | SP |
| 156 | -2.2146 | -7.40916694547 | 29.89 | 29.99 | 25.5513 | 6327 | 27.14102124 | SP |
| 260 | -2.3846 | -7.93280106454 | 30.06 | 30.38 | 25.5513 | 6033 | 27.64474988 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.6754 | 0.01 | 0.04 | 27.68 | 27.7382 | 27.675 | 3032 |
| 1732231800 | 27.665 | -0.01 | -0.02 | 27.67 | 27.73 | 27.6536 | 32434 |
| 1732145400 | 27.67 | -0.03 | -0.09 | 27.695 | 27.73 | 27.67 | 7710 |
| 1732059000 | 27.695 | 0.06 | 0.21 | 27.6359 | 27.695 | 27.6359 | 181 |
| 1731972600 | 27.6359 | 0.02 | 0.06 | 27.6202 | 27.6359 | 27.6202 | 185 |
| 1731713400 | 27.6202 | 0.01 | 0.04 | 27.6093 | 27.6202 | 27.6093 | 94 |
| 1731627000 | 27.6093 | -0 | -0.00 | 27.61 | 27.6383 | 27.6093 | 386 |
| 1731540600 | 27.61 | 0.02 | 0.05 | 27.54 | 27.68 | 27.54 | 2621 |
| 1731454200 | 27.595 | -0.02 | -0.05 | 27.61 | 27.64 | 27.595 | 1331 |
| 1731367800 | 27.61 | 0.01 | 0.02 | 27.6048 | 27.61 | 27.5701 | 1270 |
| 1731108600 | 27.6048 | 0.17 | 0.62 | 27.46 | 27.6048 | 27.46 | 1967 |
| 1731022200 | 27.4348 | 0.12 | 0.43 | 27.34 | 27.4348 | 27.34 | 181 |
| 1730935800 | 27.3183 | -0.28 | -1.00 | 27.35 | 27.37 | 27.2701 | 1145 |
| 1730849400 | 27.595 | -0.03 | -0.09 | 27.62 | 27.63 | 27.55 | 11477 |
| 1730763000 | 27.62 | 0.13 | 0.48 | 27.56 | 27.62 | 27.53 | 11093 |
| 1730500200 | 27.4877 | -0.07 | -0.24 | 27.4904 | 27.4904 | 27.4877 | 1 |
| 1730413800 | 27.5543 | 0.01 | 0.05 | 27.61 | 27.61 | 27.51 | 9570 |
| 1730327400 | 27.5402 | 0 | 0.00 | 27.5401 | 27.595 | 27.53 | 3340 |
| 1730241000 | 27.5401 | -0.06 | -0.22 | 27.6 | 27.6 | 27.5 | 1422 |
| 1730154600 | 27.6 | -0.01 | -0.02 | 27.51 | 27.66 | 27.51 | 289 |
| 1729895400 | 27.605 | 0.09 | 0.31 | 27.5184 | 27.6984 | 27.5184 | 1806 |
| 1729809000 | 27.5184 | -0.02 | -0.06 | 27.535 | 27.58 | 27.41 | 25487 |
| 1729722600 | 27.535 | -0.13 | -0.45 | 27.6601 | 27.7499 | 27.51 | 7732 |
| 1729636200 | 27.6601 | -0.09 | -0.31 | 27.66 | 27.6601 | 27.66 | 718 |
| 1729549800 | 27.7454 | -0.07 | -0.26 | 27.72 | 27.8 | 27.7001 | 16684 |
| 1729290600 | 27.8168 | 0.02 | 0.06 | 27.8001 | 27.854 | 27.77 | 3737 |
| 1729204200 | 27.8001 | -0.04 | -0.16 | 27.74 | 27.8001 | 27.74 | 3590 |
| 1729117800 | 27.845 | 0.02 | 0.07 | 27.99 | 27.99 | 27.78 | 9165 |
| 1729031400 | 27.8243 | 0.05 | 0.20 | 27.77 | 27.87 | 27.77 | 3575 |
| 1728945000 | 27.77 | -0.05 | -0.17 | 27.8171 | 27.8171 | 27.69 | 19806 |
| 1728685800 | 27.8171 | -0 | -0.01 | 27.82 | 27.86 | 27.76 | 2160 |
| 1728599400 | 27.82 | 0.01 | 0.02 | 27.8148 | 27.8699 | 27.8148 | 333 |
| 1728513000 | 27.8148 | -0.04 | -0.13 | 27.76 | 27.8148 | 27.76 | 4759 |
| 1728426600 | 27.85 | -0.03 | -0.11 | 27.8799 | 27.8799 | 27.85 | 3919 |
| 1728340200 | 27.8799 | -0.05 | -0.18 | 27.92 | 27.9309 | 27.8301 | 3171 |
| 1728081000 | 27.9299 | -0.09 | -0.30 | 28.0149 | 28.0149 | 27.9299 | 2223 |
| 1727994600 | 28.0149 | -0.01 | -0.04 | 28.0249 | 28.07 | 28.0149 | 209 |
| 1727908200 | 28.0249 | -0.04 | -0.13 | 28.2 | 28.2 | 28.0249 | 1597 |
| 1727821800 | 28.06 | 0.05 | 0.20 | 27.9421 | 28.08 | 27.9421 | 2880 |
| 1727735400 | 28.005 | -0.07 | -0.23 | 28.07 | 28.07 | 28.005 | 1675 |
| 1727476200 | 28.07 | 0.09 | 0.34 | 27.975 | 28.07 | 27.975 | 105 |
| 1727389800 | 27.975 | -0.01 | -0.05 | 27.9898 | 28.002 | 27.975 | 5895 |
| 1727303400 | 27.9898 | 0 | 0.02 | 27.985 | 27.9898 | 27.93 | 1411 |
| 1727217000 | 27.985 | 0.02 | 0.05 | 27.97 | 28.03 | 27.97 | 435 |
| 1727130600 | 27.97 | 0 | 0.00 | 27.9694 | 27.99 | 27.9694 | 288 |
| 1726871400 | 27.9694 | 0.02 | 0.09 | 27.945 | 28.01 | 27.945 | 6823 |
| 1726785000 | 27.945 | -0.01 | -0.02 | 27.9518 | 27.9518 | 27.945 | 821 |
| 1726698600 | 27.9518 | -0.01 | -0.03 | 27.94 | 27.9518 | 27.94 | 277 |
| 1726612200 | 27.96 | -0 | -0.02 | 27.9648 | 27.9699 | 27.95 | 3704 |
| 1726525800 | 27.9648 | 0.02 | 0.07 | 28.02 | 28.02 | 27.95 | 548 |
| 1726266600 | 27.9448 | 0.03 | 0.11 | 27.9146 | 27.9448 | 27.9146 | 63 |
| 1726180200 | 27.9146 | 0 | 0.02 | 27.9 | 27.9499 | 27.9 | 284 |
| 1726093800 | 27.91 | 0 | 0.00 | 27.91 | 27.91 | 27.91 | 3 |
| 1726007400 | 27.91 | 0.06 | 0.21 | 27.83 | 27.91 | 27.83 | 73 |
| 1725921000 | 27.8505 | 0 | 0.00 | 27.84 | 27.88 | 27.82 | 3014 |
| 1725661800 | 27.85 | 0.03 | 0.11 | 27.8198 | 27.899 | 27.8198 | 504 |
| 1725575400 | 27.8198 | 0.03 | 0.13 | 27.7849 | 27.8198 | 27.7849 | 429 |
| 1725489000 | 27.7849 | 0.08 | 0.29 | 27.705 | 27.795 | 27.705 | 18180 |
| 1725402600 | 27.705 | -0.09 | -0.32 | 27.77 | 27.77 | 27.705 | 12321 |
| 1725057000 | 27.795 | 0.02 | 0.05 | 27.85 | 27.85 | 27.7891 | 780 |
| 1724970600 | 27.78 | -0.02 | -0.05 | 27.795 | 27.795 | 27.78 | 60 |
| 1724884200 | 27.795 | -0.01 | -0.04 | 27.805 | 27.84 | 27.795 | 514 |
| 1724797800 | 27.805 | -0.05 | -0.18 | 27.83 | 27.84 | 27.78 | 4852 |
| 1724711400 | 27.855 | 0.02 | 0.05 | 27.84 | 27.855 | 27.84 | 626 |
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
