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 | 0.02 | 0.0684697021568 | 29.21 | 29.23 | 29.15 | 876067 | 29.16604883 | SP |
| 4 | 0.06 | 0.205690778197 | 29.17 | 29.23 | 29.07 | 1537983 | 29.15008889 | SP |
| 12 | 0.24 | 0.82787167989 | 28.99 | 29.23 | 28.92 | 1414196 | 29.06829064 | SP |
| 26 | -0.21 | -0.713315217391 | 29.44 | 29.44 | 28.88 | 1312054 | 29.08462688 | SP |
| 52 | 0.29 | 1.00207325501 | 28.94 | 29.46 | 28.62 | 1508734 | 29.03736402 | SP |
| 156 | -0.39 | -1.31667792032 | 29.62 | 29.72 | 28.58 | 2371651 | 29.03576437 | SP |
| 260 | -1.47 | -4.78827361564 | 30.7 | 31 | 28.58 | 1862340 | 29.40543562 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 29.22 | 0.04 | 0.15 | 29.2 | 29.23 | 29.19 | 1277214 |
| 1743114600 | 29.175 | 0.02 | 0.05 | 29.17 | 29.18 | 29.16 | 868821 |
| 1743028200 | 29.16 | -0.01 | -0.03 | 29.16 | 29.175 | 29.1514 | 805542 |
| 1742941800 | 29.17 | 0.02 | 0.07 | 29.16 | 29.18 | 29.1501 | 930021 |
| 1742855400 | 29.15 | -0.04 | -0.14 | 29.17 | 29.18 | 29.15 | 1227879 |
| 1742596200 | 29.19 | 0.01 | 0.03 | 29.21 | 29.21 | 29.19 | 548072 |
| 1742509800 | 29.18 | 0.01 | 0.03 | 29.2 | 29.2 | 29.17 | 592905 |
| 1742423400 | 29.17 | 0.03 | 0.10 | 29.12 | 29.17 | 29.1099 | 1377781 |
| 1742337000 | 29.14 | 0.02 | 0.07 | 29.13 | 29.14 | 29.12 | 4072191 |
| 1742250600 | 29.12 | -0.02 | -0.07 | 29.14 | 29.15 | 29.11 | 1322978 |
| 1741991400 | 29.14 | -0.03 | -0.10 | 29.16 | 29.16 | 29.13 | 1148274 |
| 1741905000 | 29.17 | 0.03 | 0.10 | 29.12 | 29.17 | 29.12 | 1433972 |
| 1741818600 | 29.14 | -0.01 | -0.03 | 29.13 | 29.1599 | 29.12 | 705550 |
| 1741732200 | 29.15 | -0.02 | -0.07 | 29.18 | 29.1999 | 29.15 | 1941957 |
| 1741645800 | 29.17 | 0.06 | 0.21 | 29.16 | 29.1899 | 29.1501 | 3869981 |
| 1741390200 | 29.11 | -0.02 | -0.07 | 29.16 | 29.17 | 29.1 | 1056054 |
| 1741303800 | 29.13 | 0.03 | 0.10 | 29.12 | 29.1399 | 29.1 | 1488317 |
| 1741217400 | 29.1 | -0.05 | -0.17 | 29.16 | 29.16 | 29.1 | 1193025 |
| 1741131000 | 29.15 | 0.02 | 0.07 | 29.17 | 29.19 | 29.13 | 2106569 |
| 1741044600 | 29.13 | -0.07 | -0.24 | 29.09 | 29.14 | 29.07 | 2740942 |
| 1740785400 | 29.2 | 0.04 | 0.14 | 29.17 | 29.21 | 29.16 | 1328823 |
| 1740699000 | 29.16 | 0.01 | 0.03 | 29.14 | 29.16 | 29.13 | 1461984 |
| 1740612600 | 29.15 | 0.03 | 0.10 | 29.13 | 29.15 | 29.12 | 1654228 |
| 1740526200 | 29.12 | 0.03 | 0.10 | 29.13 | 29.14 | 29.12 | 916286 |
| 1740439800 | 29.09 | 0.01 | 0.03 | 29.06 | 29.1 | 29.06 | 588753 |
| 1740180600 | 29.08 | 0.06 | 0.21 | 29.04 | 29.08 | 29.0315 | 1740667 |
| 1740094200 | 29.02 | 0.01 | 0.03 | 29.02 | 29.04 | 29.02 | 918305 |
| 1740007800 | 29.01 | 0.01 | 0.03 | 29 | 29.02 | 29 | 849478 |
| 1739921400 | 29 | -0.02 | -0.07 | 29.02 | 29.02 | 29 | 1395476 |
| 1739575800 | 29.02 | 0.04 | 0.14 | 29.02 | 29.03 | 29.01 | 685982 |
| 1739489400 | 28.98 | 0.04 | 0.14 | 28.97 | 29 | 28.97 | 889521 |
| 1739403000 | 28.94 | -0.04 | -0.14 | 28.96 | 28.96 | 28.94 | 949494 |
| 1739316600 | 28.98 | -0.01 | -0.03 | 28.98 | 28.99 | 28.97 | 822749 |
| 1739230200 | 28.99 | 0 | 0.00 | 29 | 29 | 28.98 | 559015 |
| 1738971000 | 28.99 | -0.01 | -0.03 | 29 | 29 | 28.97 | 1681958 |
| 1738884600 | 29 | -0.01 | -0.03 | 29.01 | 29.02 | 29 | 1809312 |
| 1738798200 | 29.01 | 0.01 | 0.03 | 29.01 | 29.03 | 29.0034 | 1114401 |
| 1738711800 | 29 | 0.03 | 0.10 | 28.98 | 29 | 28.97 | 1394517 |
| 1738625400 | 28.97 | -0.13 | -0.45 | 28.98 | 28.9999 | 28.96 | 1843736 |
| 1738366200 | 29.1 | 0.02 | 0.07 | 29.09 | 29.11 | 29.08 | 957942 |
| 1738279800 | 29.08 | 0.01 | 0.03 | 29.09 | 29.09 | 29.08 | 818702 |
| 1738193400 | 29.07 | -0.01 | -0.03 | 29.1 | 29.1 | 29.0501 | 2201664 |
| 1738107000 | 29.08 | 0 | 0.00 | 29.07 | 29.09 | 29.07 | 1472832 |
| 1738020600 | 29.08 | 0.05 | 0.17 | 29.09 | 29.09 | 29.06 | 1298901 |
| 1737761400 | 29.03 | 0.02 | 0.07 | 29.03 | 29.06 | 29.03 | 2192052 |
| 1737675000 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 0 |
| 1737588600 | 29.01 | -0.02 | -0.07 | 29.03 | 29.03 | 29.01 | 749572 |
| 1737502200 | 29.03 | 0.02 | 0.07 | 29.03 | 29.03 | 29.01 | 1497348 |
| 1737156600 | 29.01 | -0.01 | -0.03 | 29.02 | 29.03 | 29.01 | 1751541 |
| 1737070200 | 29.02 | 0.03 | 0.10 | 28.99 | 29.03 | 28.9801 | 966788 |
| 1736983800 | 28.99 | 0.05 | 0.17 | 29 | 29.0099 | 28.99 | 1857871 |
| 1736897400 | 28.94 | 0.02 | 0.07 | 28.94 | 28.95 | 28.9312 | 2376200 |
| 1736811000 | 28.92 | -0.02 | -0.07 | 28.93 | 28.94 | 28.92 | 1690254 |
| 1736551800 | 28.94 | -0.04 | -0.14 | 28.96 | 28.9676 | 28.93 | 1561183 |
| 1736379000 | 28.98 | 0.02 | 0.05 | 28.98 | 28.98 | 28.97 | 1475250 |
| 1736292600 | 28.965 | -0.01 | -0.02 | 28.97 | 28.98 | 28.95 | 2044391 |
| 1736206200 | 28.97 | 0.01 | 0.03 | 28.96 | 28.98 | 28.96 | 1336050 |
| 1735947000 | 28.96 | -0.01 | -0.03 | 28.99 | 28.99 | 28.96 | 910891 |
| 1735860600 | 28.97 | -0.04 | -0.14 | 28.99 | 28.99 | 28.96 | 1428407 |
| 1735687800 | 29.01 | 0.05 | 0.17 | 28.98 | 29.04 | 28.96 | 2241180 |
| 1735601400 | 28.96 | 0.04 | 0.14 | 28.94 | 28.96 | 28.94 | 1045696 |
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
