We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.0755 | 0.248846407383 | 30.34 | 30.44 | 30.15 | 9779 | 30.3004224 | SP |
| 4 | 0.4755 | 1.58817635271 | 29.94 | 30.44 | 29.84 | 16578 | 30.12731792 | SP |
| 12 | 0.8965 | 3.03702699956 | 29.519 | 30.44 | 29.1901 | 15719 | 29.86552287 | SP |
| 26 | 2.4155 | 8.62678571429 | 28 | 31.47 | 26.72 | 16966 | 29.17648332 | SP |
| 52 | 3.7155 | 13.9157303371 | 26.7 | 31.47 | 26.45 | 15787 | 28.25842918 | SP |
| 156 | 5.5155 | 22.1506024096 | 24.9 | 31.47 | 24.0713 | 12217 | 28.21447562 | SP |
| 260 | 5.5155 | 22.1506024096 | 24.9 | 31.47 | 24.0713 | 12217 | 28.21447562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 30.4155 | 0.06 | 0.18 | 30.43 | 30.44 | 30.35 | 1615 |
| 1739489400 | 30.36 | 0.14 | 0.46 | 30.22 | 30.37 | 30.22 | 1973 |
| 1739403000 | 30.2204 | -0.01 | -0.05 | 30.17 | 30.25 | 30.15 | 1717 |
| 1739316600 | 30.2353 | -0.09 | -0.31 | 30.23 | 30.2757 | 30.19 | 10695 |
| 1739230200 | 30.33 | 0.14 | 0.46 | 30.23 | 30.33 | 30.23 | 32328 |
| 1738971000 | 30.1904 | -0.09 | -0.31 | 30.34 | 30.34 | 30.18 | 2210 |
| 1738884600 | 30.285 | 0.12 | 0.40 | 30.27 | 30.3 | 30.2 | 3406 |
| 1738798200 | 30.1644 | 0.06 | 0.20 | 30.1299 | 30.22 | 30.065 | 16693 |
| 1738711800 | 30.1051 | 0.05 | 0.15 | 30.04 | 30.15 | 30.04 | 6707 |
| 1738625400 | 30.0595 | -0.06 | -0.18 | 29.91 | 30.21 | 29.88 | 100463 |
| 1738366200 | 30.1151 | -0.03 | -0.10 | 30.3 | 30.305 | 30.1151 | 1738 |
| 1738279800 | 30.1448 | 0.03 | 0.11 | 30.15 | 30.24 | 30.124 | 5440 |
| 1738193400 | 30.112 | -0.01 | -0.03 | 30.09 | 30.13 | 30.02 | 32853 |
| 1738107000 | 30.1198 | 0.19 | 0.63 | 29.9201 | 30.12 | 29.9201 | 6998 |
| 1738020600 | 29.9309 | -0.19 | -0.64 | 29.91 | 29.94 | 29.84 | 8484 |
| 1737761400 | 30.125 | -0.01 | -0.03 | 30.23 | 30.23 | 30.1242 | 9282 |
| 1737675000 | 30.135 | 0 | 0.00 | 30.135 | 30.135 | 30.135 | 0 |
| 1737588600 | 30.135 | 0.07 | 0.24 | 30.14 | 30.15 | 30.12 | 50598 |
| 1737502200 | 30.0628 | 0.14 | 0.48 | 30.02 | 30.165 | 30.019 | 4133 |
| 1737156600 | 29.9205 | 0.15 | 0.49 | 29.94 | 29.9599 | 29.8747 | 3062 |
| 1737070200 | 29.7753 | -0.02 | -0.08 | 29.7761 | 29.7991 | 29.7753 | 4274 |
| 1736983800 | 29.8 | 0.35 | 1.19 | 29.71 | 29.8486 | 29.71 | 51480 |
| 1736897400 | 29.4508 | 0.07 | 0.23 | 29.6 | 29.6 | 29.4008 | 11509 |
| 1736811000 | 29.384 | 0.02 | 0.08 | 29.33 | 29.384 | 29.1901 | 7251 |
| 1736551800 | 29.3614 | -0.25 | -0.84 | 29.55 | 29.55 | 29.3 | 53525 |
| 1736379000 | 29.609 | 0.03 | 0.12 | 29.61 | 29.66 | 29.49 | 7566 |
| 1736292600 | 29.5744 | -0.21 | -0.71 | 29.83 | 29.8699 | 29.5 | 6000 |
| 1736206200 | 29.7852 | 0.16 | 0.54 | 29.76 | 29.89 | 29.73 | 10297 |
| 1735947000 | 29.6252 | 0.14 | 0.46 | 29.56 | 29.6252 | 29.5078 | 2677 |
| 1735860600 | 29.49 | -0.01 | -0.05 | 30.18 | 30.18 | 29.3201 | 12151 |
| 1735687800 | 29.5048 | -0.08 | -0.25 | 29.68 | 29.68 | 29.48 | 28571 |
| 1735601400 | 29.58 | -0.05 | -0.17 | 29.55 | 29.66 | 29.43 | 12005 |
| 1735342200 | 29.6301 | -0.24 | -0.80 | 29.76 | 29.76 | 29.5464 | 6418 |
| 1735255800 | 29.87 | 0.01 | 0.04 | 29.85 | 29.909 | 29.77 | 47752 |
| 1735077840 | 29.8578 | 0.3 | 1.02 | 29.75 | 29.8578 | 29.685 | 18611 |
| 1734996600 | 29.555 | -0.1 | -0.32 | 29.46 | 29.61 | 29.43 | 40352 |
| 1734737400 | 29.6504 | 0.11 | 0.37 | 29.46 | 29.7196 | 29.415 | 2069 |
| 1734651000 | 29.54 | -0.04 | -0.13 | 29.53 | 29.58 | 29.49 | 3522 |
| 1734564600 | 29.5776 | -0.35 | -1.16 | 29.94 | 29.94 | 29.5776 | 2869 |
| 1734478200 | 29.925 | -0.01 | -0.02 | 29.91 | 29.94 | 29.89 | 10625 |
| 1734391800 | 29.93 | 0.03 | 0.10 | 30 | 30 | 29.93 | 4752 |
| 1734132600 | 29.9 | 0.01 | 0.03 | 29.96 | 29.96 | 29.85 | 8539 |
| 1734046200 | 29.89 | -0.05 | -0.16 | 29.9 | 29.9 | 29.8347 | 58572 |
| 1733959800 | 29.9394 | 0.15 | 0.50 | 29.885 | 29.95 | 29.885 | 6074 |
| 1733873400 | 29.79 | -0.07 | -0.23 | 29.76 | 29.88 | 29.76 | 11870 |
| 1733787000 | 29.8582 | -0.09 | -0.31 | 29.9 | 29.9 | 29.8582 | 36296 |
| 1733527800 | 29.95 | 0.04 | 0.12 | 29.89 | 29.9599 | 29.89 | 40063 |
| 1733441400 | 29.915 | 0.04 | 0.14 | 29.88 | 29.915 | 29.8652 | 10108 |
| 1733355000 | 29.8743 | 0.12 | 0.42 | 29.83 | 29.8743 | 29.83 | 11953 |
| 1733268600 | 29.75 | 0.02 | 0.08 | 29.75 | 29.7686 | 29.72 | 4862 |
| 1733182200 | 29.725 | 0.03 | 0.08 | 29.74 | 29.74 | 29.725 | 2250 |
| 1732917840 | 29.7 | 0.02 | 0.06 | 29.67 | 29.7 | 29.65 | 2236 |
| 1732750200 | 29.6827 | 0.02 | 0.08 | 29.615 | 29.7 | 29.5535 | 2985 |
| 1732663800 | 29.66 | 0.11 | 0.37 | 29.57 | 29.66 | 29.57 | 4878 |
| 1732577400 | 29.55 | 0.06 | 0.19 | 29.63 | 29.63 | 29.546 | 5272 |
| 1732318200 | 29.4949 | 0.06 | 0.22 | 29.52 | 29.52 | 29.44 | 2986 |
| 1732231800 | 29.4301 | 0.06 | 0.19 | 29.75 | 29.75 | 29.355 | 4522 |
| 1732145400 | 29.3746 | 0.05 | 0.19 | 29.32 | 29.3746 | 29.316 | 2446 |
| 1732059000 | 29.32 | 0.1 | 0.34 | 29.15 | 29.32 | 29.14 | 5490 |
| 1731972600 | 29.22 | 0.06 | 0.21 | 29.17 | 29.24 | 29.17 | 3802 |
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
