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 | 0.47 | 1.71345242435 | 27.43 | 27.9459 | 27.43 | 58 | 27.62545171 | SP |
| 4 | 0.1 | 0.359712230216 | 27.8 | 27.9459 | 26.95 | 318 | 27.70260091 | SP |
| 12 | 0.4901 | 1.78804008771 | 27.4099 | 27.9459 | 26.95 | 422 | 27.58676033 | SP |
| 26 | 1.2326 | 4.62212289162 | 26.6674 | 27.9459 | 26.6139 | 882 | 27.03154897 | SP |
| 52 | 3.2618 | 13.2387917949 | 24.6382 | 27.9459 | 23.48 | 2338 | 24.64640423 | SP |
| 156 | 7.25 | 35.1089588378 | 20.65 | 27.9459 | 19.1707 | 3654 | 22.0382053 | SP |
| 260 | 7.25 | 35.1089588378 | 20.65 | 27.9459 | 19.1707 | 3654 | 22.0382053 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723761000 | 27.9 | -0.01 | -0.05 | 27.9133 | 27.9459 | 27.9 | 8607 |
| 1723674600 | 27.9133 | 0.05 | 0.18 | 27.8636 | 27.9133 | 27.85 | 18 |
| 1723588200 | 27.8636 | 0.1 | 0.37 | 27.7596 | 27.8636 | 27.7596 | 2 |
| 1723501800 | 27.7596 | 0.01 | 0.04 | 27.7481 | 27.7596 | 27.7481 | 7 |
| 1723242600 | 27.7481 | 0.15 | 0.54 | 27.6 | 27.7481 | 27.6 | 1 |
| 1723156200 | 27.6 | 0.17 | 0.62 | 27.43 | 27.6386 | 27.43 | 264 |
| 1723069800 | 27.43 | -0.07 | -0.25 | 27.4975 | 27.4975 | 27.43 | 0 |
| 1722983400 | 27.4975 | 0.29 | 1.07 | 27.2055 | 27.4975 | 27.2055 | 0 |
| 1722897000 | 27.2055 | -0.42 | -1.52 | 27.6246 | 27.6246 | 27.2055 | 200 |
| 1722637800 | 27.6246 | -0.13 | -0.45 | 27.75 | 27.75 | 27.6246 | 0 |
| 1722551400 | 27.75 | -0.1 | -0.35 | 27.8471 | 27.8471 | 27.75 | 0 |
| 1722465000 | 27.8471 | 0.05 | 0.18 | 27.7977 | 27.88 | 27.7977 | 264 |
| 1722378600 | 27.7977 | -0.01 | -0.05 | 27.8116 | 27.8116 | 27.7977 | 0 |
| 1722292200 | 27.8116 | 0.02 | 0.08 | 27.7889 | 27.8288 | 27.7889 | 336 |
| 1722033000 | 27.7889 | 0.06 | 0.23 | 27.7257 | 27.7889 | 27.7257 | 0 |
| 1721946600 | 27.7257 | -0 | -0.02 | 27.73 | 27.73 | 27.7257 | 0 |
| 1721860200 | 27.73 | -0.09 | -0.34 | 27.8243 | 27.8243 | 27.73 | 2292 |
| 1721773800 | 27.8243 | 0.05 | 0.20 | 27.77 | 27.8243 | 27.77 | 0 |
| 1721687400 | 27.7694 | 0 | 0.00 | 27.7694 | 27.7694 | 27.7694 | 0 |
| 1721428200 | 27.7694 | -0.01 | -0.04 | 27.7809 | 27.7809 | 27.7694 | 40 |
| 1721341800 | 27.7809 | -0.02 | -0.07 | 27.8 | 27.8 | 27.7809 | 33 |
| 1721255400 | 27.8 | -0.03 | -0.09 | 27.825 | 27.825 | 27.8 | 120 |
| 1721169000 | 27.825 | 0.01 | 0.04 | 27.8146 | 27.825 | 27.8146 | 0 |
| 1721082600 | 27.8146 | 0 | 0.02 | 27.81 | 27.8146 | 27.81 | 0 |
| 1720823400 | 27.81 | 0.02 | 0.09 | 27.7852 | 27.81 | 27.7852 | 0 |
| 1720737000 | 27.7852 | 0.05 | 0.16 | 27.74 | 27.81 | 27.74 | 68 |
| 1720650600 | 27.74 | -0.04 | -0.13 | 27.775 | 27.775 | 27.74 | 0 |
| 1720564200 | 27.775 | 0 | 0.01 | 27.7736 | 27.8 | 27.75 | 630 |
| 1720477800 | 27.7736 | 0.01 | 0.05 | 27.76 | 27.7736 | 27.76 | 0 |
| 1720218600 | 27.76 | 0.02 | 0.07 | 27.74 | 27.76 | 27.74 | 1 |
| 1720040640 | 27.74 | 0.01 | 0.04 | 27.7285 | 27.74 | 27.7285 | 0 |
| 1719959400 | 27.7285 | 0.02 | 0.07 | 27.71 | 27.7285 | 27.71 | 0 |
| 1719873000 | 27.71 | 0.02 | 0.08 | 27.6875 | 27.71 | 27.6875 | 1 |
| 1719613800 | 27.6875 | 0.01 | 0.03 | 27.68 | 27.6875 | 27.68 | 0 |
| 1719527400 | 27.68 | 0.07 | 0.25 | 27.61 | 27.68 | 27.61 | 100 |
| 1719441000 | 27.61 | -0.05 | -0.18 | 27.6604 | 27.68 | 27.61 | 800 |
| 1719354600 | 27.6604 | 0.02 | 0.07 | 27.64 | 27.688 | 27.64 | 1200 |
| 1719268200 | 27.64 | -0 | -0.00 | 27.6401 | 27.6401 | 27.64 | 0 |
| 1719009000 | 27.6401 | 0.01 | 0.04 | 27.63 | 27.6401 | 27.63 | 0 |
| 1718922600 | 27.63 | -0.01 | -0.04 | 27.64 | 27.64 | 27.63 | 0 |
| 1718749800 | 27.64 | 0.02 | 0.07 | 27.62 | 27.64 | 27.62 | 1 |
| 1718663400 | 27.62 | 0.02 | 0.07 | 27.6 | 27.62 | 27.6 | 164 |
| 1718404200 | 27.6 | 0.06 | 0.22 | 27.54 | 27.6 | 27.54 | 151 |
| 1718317800 | 27.54 | -0.06 | -0.23 | 27.6028 | 27.6028 | 27.54 | 150 |
| 1718231400 | 27.6028 | 0.1 | 0.37 | 27.5 | 27.61 | 27.5 | 771 |
| 1718145000 | 27.5 | -0.02 | -0.07 | 27.52 | 27.52 | 27.5 | 1218 |
| 1718058600 | 27.52 | -0 | -0.02 | 27.5249 | 27.5249 | 27.52 | 0 |
| 1717799400 | 27.5249 | 0.06 | 0.24 | 27.46 | 27.54 | 27.46 | 300 |
| 1717713000 | 27.46 | -0.05 | -0.18 | 27.51 | 27.51 | 27.46 | 1100 |
| 1717626600 | 27.51 | 0.06 | 0.22 | 27.45 | 27.51 | 27.45 | 0 |
| 1717540200 | 27.45 | 0.01 | 0.04 | 27.4389 | 27.45 | 27.4389 | 0 |
| 1717453800 | 27.4389 | 0.01 | 0.03 | 27.4301 | 27.46 | 27.4301 | 2448 |
| 1717194600 | 27.4301 | 0.06 | 0.23 | 27.3685 | 27.4301 | 27.3685 | 0 |
| 1717108200 | 27.3685 | -0.02 | -0.08 | 27.39 | 27.39 | 27.3685 | 0 |
| 1717021800 | 27.39 | -0.04 | -0.15 | 27.4 | 27.4 | 27.39 | 166 |
| 1716935400 | 27.431 | 0 | 0.00 | 27.4306 | 27.431 | 27.43 | 92 |
| 1716589800 | 27.4306 | 0.06 | 0.22 | 27.3714 | 27.4306 | 27.3714 | 0 |
| 1716503400 | 27.3714 | -0.04 | -0.14 | 27.4099 | 27.4099 | 27.3714 | 92 |
| 1716417000 | 27.4099 | -0.02 | -0.07 | 27.43 | 27.43 | 27.4099 | 0 |
| 1716330600 | 27.43 | 0.02 | 0.07 | 27.4096 | 27.432 | 27.4096 | 1839 |
| 1716244200 | 27.4096 | 0.01 | 0.05 | 27.3963 | 27.4096 | 27.3963 | 0 |
| 1715985000 | 27.3963 | 0.02 | 0.06 | 27.38 | 27.3963 | 27.38 | 0 |
| 1715898600 | 27.38 | 0.06 | 0.22 | 27.32 | 27.38 | 27.32 | 100 |
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
