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 | 0.1046 | 0.364968597348 | 28.66 | 29.0058 | 28.6 | 2032 | 28.83830608 | SP |
| 4 | -0.6954 | -2.36048879837 | 29.46 | 29.46 | 27.87 | 3774 | 28.38110092 | SP |
| 12 | -1.3254 | -4.40478564307 | 30.09 | 30.3 | 27.87 | 3644 | 29.03428322 | SP |
| 26 | 0.7646 | 2.73071428571 | 28 | 30.57 | 25.9606 | 4497 | 28.06889297 | SP |
| 52 | 3.4546 | 13.6491505334 | 25.31 | 30.57 | 24.84 | 4149 | 27.44380823 | SP |
| 156 | 2.8446 | 10.974537037 | 25.92 | 30.57 | 21.7199 | 3916 | 26.72965021 | SP |
| 260 | 2.8446 | 10.974537037 | 25.92 | 30.57 | 21.7199 | 3916 | 26.72965021 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 28.6767 | 0 | 0.00 | 28.6767 | 28.6767 | 28.6767 | 0 |
| 1719527400 | 28.6767 | -0.11 | -0.37 | 28.79 | 28.79 | 28.6599 | 2199 |
| 1719441000 | 28.7839 | -0.09 | -0.32 | 28.82 | 28.82 | 28.6 | 1261 |
| 1719354600 | 28.877 | -0.13 | -0.44 | 28.95 | 28.95 | 28.7205 | 2776 |
| 1719268200 | 29.0058 | 0.62 | 2.17 | 28.66 | 29.0058 | 28.66 | 1890 |
| 1719009000 | 28.3884 | -0.05 | -0.18 | 28.44 | 28.5199 | 28.3884 | 964 |
| 1718922600 | 28.4388 | 0.18 | 0.65 | 28.13 | 28.53 | 28.0001 | 6739 |
| 1718749800 | 28.2542 | 0.14 | 0.51 | 28.33 | 28.3758 | 28.22 | 4215 |
| 1718663400 | 28.1114 | 0.04 | 0.14 | 27.87 | 28.15 | 27.87 | 6081 |
| 1718404200 | 28.0735 | -0.37 | -1.28 | 28.36 | 28.36 | 27.998 | 25870 |
| 1718317800 | 28.4386 | -0.33 | -1.14 | 28.63 | 28.63 | 28.42 | 1304 |
| 1718231400 | 28.7679 | -0.04 | -0.14 | 29.18 | 29.18 | 28.71 | 2441 |
| 1718145000 | 28.8071 | -0.12 | -0.42 | 28.89 | 28.89 | 28.8071 | 790 |
| 1718058600 | 28.9286 | 0.25 | 0.88 | 28.89 | 28.935 | 28.6501 | 1702 |
| 1717799400 | 28.6758 | -0.17 | -0.57 | 28.93 | 28.94 | 28.6758 | 1098 |
| 1717713000 | 28.8408 | 0.11 | 0.39 | 28.7 | 28.8408 | 28.69 | 2414 |
| 1717626600 | 28.7279 | 0.1 | 0.35 | 28.48 | 28.73 | 28.48 | 1540 |
| 1717540200 | 28.6286 | -0.23 | -0.78 | 28.85 | 28.85 | 28.4301 | 1908 |
| 1717453800 | 28.854 | -0.5 | -1.71 | 29.46 | 29.46 | 28.802 | 2737 |
| 1717194600 | 29.3566 | 0.42 | 1.44 | 29.09 | 29.36 | 28.98 | 2182 |
| 1717108200 | 28.9398 | -0.01 | -0.04 | 28.88 | 28.94 | 28.8277 | 1359 |
| 1717021800 | 28.9527 | -0.39 | -1.34 | 29.31 | 29.31 | 28.8901 | 1158 |
| 1716935400 | 29.3464 | 0.21 | 0.70 | 29.31 | 29.3464 | 29.26 | 551 |
| 1716589800 | 29.1412 | 0.09 | 0.33 | 29.31 | 29.31 | 29.1001 | 2528 |
| 1716503400 | 29.0464 | -0.29 | -1.00 | 29.8 | 29.8 | 29.0464 | 1132 |
| 1716417000 | 29.3408 | -0.37 | -1.26 | 29.71 | 29.71 | 29.2994 | 2967 |
| 1716330600 | 29.7139 | -0.12 | -0.40 | 29.86 | 29.86 | 29.6915 | 784 |
| 1716244200 | 29.8344 | 0.12 | 0.41 | 29.73 | 29.9 | 29.7201 | 2249 |
| 1715985000 | 29.7116 | 0.12 | 0.41 | 29.58 | 29.72 | 29.43 | 1766 |
| 1715898600 | 29.59 | -0.01 | -0.04 | 29.7 | 29.7 | 29.555 | 3784 |
| 1715812200 | 29.6033 | -0.11 | -0.38 | 29.67 | 29.67 | 29.5201 | 1166 |
| 1715725800 | 29.7161 | 0.15 | 0.51 | 29.63 | 29.78 | 29.57 | 2326 |
| 1715639400 | 29.5639 | -0.12 | -0.39 | 29.57 | 29.59 | 29.5639 | 751 |
| 1715380200 | 29.68 | -0.13 | -0.44 | 30 | 30 | 29.5548 | 912 |
| 1715293800 | 29.81 | 0.31 | 1.07 | 29.73 | 29.82 | 29.58 | 4548 |
| 1715207400 | 29.4956 | 0.08 | 0.27 | 29.35 | 29.57 | 29.35 | 6022 |
| 1715121000 | 29.4158 | 0.19 | 0.63 | 29.37 | 29.43 | 29.31 | 5355 |
| 1715034600 | 29.2304 | 0.24 | 0.82 | 29.35 | 29.35 | 29.16 | 4391 |
| 1714775400 | 28.9915 | 0.22 | 0.75 | 28.78 | 29.05 | 28.78 | 3819 |
| 1714689000 | 28.7762 | -0.12 | -0.42 | 28.85 | 28.91 | 28.76 | 1667 |
| 1714602600 | 28.8989 | 0.11 | 0.37 | 28.96 | 28.96 | 28.34 | 3694 |
| 1714516200 | 28.7938 | -0.65 | -2.22 | 29.25 | 29.32 | 28.7938 | 5286 |
| 1714429800 | 29.4476 | 0.17 | 0.57 | 29.44 | 29.45 | 29.32 | 5610 |
| 1714170600 | 29.2815 | -0.07 | -0.22 | 29.52 | 29.52 | 29.12 | 10975 |
| 1714084200 | 29.3466 | 0.04 | 0.15 | 29.74 | 29.74 | 29.0323 | 3708 |
| 1713997800 | 29.3022 | 0.05 | 0.18 | 30.3 | 30.3 | 29.14 | 3136 |
| 1713911400 | 29.2505 | 0.01 | 0.03 | 29.36 | 29.36 | 29.1081 | 1070 |
| 1713825000 | 29.2421 | 0.12 | 0.40 | 29.23 | 29.33 | 29.1055 | 2907 |
| 1713565800 | 29.126 | 0.29 | 0.99 | 29.09 | 29.22 | 29.08 | 4076 |
| 1713479400 | 28.841 | 0.01 | 0.04 | 28.87 | 29.125 | 28.71 | 6411 |
| 1713393000 | 28.83 | 0.06 | 0.20 | 29.09 | 29.09 | 28.71 | 2404 |
| 1713306600 | 28.7713 | -0.35 | -1.19 | 29 | 29 | 28.71 | 1803 |
| 1713220200 | 29.1191 | -0.24 | -0.81 | 29.68 | 29.68 | 29.09 | 3501 |
| 1712961000 | 29.3563 | -0.34 | -1.15 | 29.75 | 30 | 29.3563 | 15356 |
| 1712874600 | 29.6975 | -0.18 | -0.61 | 30 | 30 | 29.45 | 4475 |
| 1712788200 | 29.8799 | -0.13 | -0.44 | 29.9 | 29.9 | 29.67 | 3866 |
| 1712701800 | 30.0134 | 0.07 | 0.23 | 30.22 | 30.22 | 29.93 | 1578 |
| 1712615400 | 29.9455 | 0.14 | 0.47 | 30.09 | 30.09 | 29.8701 | 8508 |
| 1712356200 | 29.8041 | 0.15 | 0.50 | 29.93 | 29.93 | 29.59 | 11323 |
| 1712269800 | 29.6544 | -0.1 | -0.33 | 30 | 30 | 29.65 | 5402 |
| 1712183400 | 29.7527 | 0.28 | 0.96 | 29.82 | 29.82 | 29.635 | 5372 |
| 1712097000 | 29.4707 | 0.21 | 0.72 | 29.45 | 29.4707 | 29.3 | 5543 |
| 1712010600 | 29.26 | 0.11 | 0.37 | 30.57 | 30.57 | 29.1099 | 5105 |
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
