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 | -0.1749 | -0.582805731423 | 30.01 | 30.09 | 29.5899 | 2025 | 29.76853821 | SP |
| 4 | 1.9351 | 6.93584229391 | 27.9 | 30.09 | 27.9 | 1867 | 29.29146755 | SP |
| 12 | 1.8651 | 6.66821594566 | 27.97 | 30.09 | 26.39 | 3174 | 27.65103544 | SP |
| 26 | 2.8451 | 10.5413115969 | 26.99 | 30.09 | 25.8431 | 3273 | 27.70215857 | SP |
| 52 | 5.9101 | 24.7026123302 | 23.925 | 30.09 | 22.59 | 2358 | 26.80565301 | SP |
| 156 | 4.2851 | 16.7714285714 | 25.55 | 30.09 | 18.634 | 3166 | 24.93293042 | SP |
| 260 | 5.3851 | 22.0249488753 | 24.45 | 30.09 | 18.634 | 3494 | 24.88079204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719613800 | 29.8351 | -0.04 | -0.14 | 30.09 | 30.09 | 29.8351 | 2661 |
| 1719527400 | 29.8776 | 0.03 | 0.10 | 29.89 | 29.93 | 29.8776 | 1556 |
| 1719441000 | 29.8474 | 0.01 | 0.02 | 29.82 | 29.8474 | 29.81 | 571 |
| 1719354600 | 29.8403 | 0.25 | 0.85 | 29.71 | 29.8403 | 29.71 | 3322 |
| 1719268200 | 29.5899 | -0.23 | -0.76 | 29.7769 | 29.81 | 29.5899 | 2997 |
| 1719009000 | 29.8175 | -0 | -0.01 | 30.01 | 30.01 | 29.81 | 1680 |
| 1718922600 | 29.8193 | -0.11 | -0.37 | 29.81 | 29.8193 | 29.81 | 6215 |
| 1718749800 | 29.9314 | 0.14 | 0.48 | 29.98 | 29.98 | 29.9314 | 114 |
| 1718663400 | 29.7896 | 0.26 | 0.87 | 29.68 | 29.7896 | 29.56 | 3234 |
| 1718404200 | 29.5338 | 0.16 | 0.53 | 29.47 | 29.57 | 29.47 | 2272 |
| 1718317800 | 29.3781 | 0.02 | 0.06 | 29.3781 | 29.3781 | 29.3781 | 0 |
| 1718231400 | 29.3596 | 0.38 | 1.32 | 29.47 | 29.47 | 29.3596 | 998 |
| 1718145000 | 28.9763 | 0.24 | 0.82 | 28.83 | 28.9763 | 28.8 | 1885 |
| 1718058600 | 28.7404 | 0.1 | 0.35 | 28.6694 | 28.77 | 28.6694 | 521 |
| 1717799400 | 28.6404 | -0.01 | -0.05 | 28.69 | 28.72 | 28.6404 | 1289 |
| 1717713000 | 28.6536 | -0 | -0.00 | 28.61 | 28.6536 | 28.61 | 699 |
| 1717626600 | 28.6541 | 0.52 | 1.85 | 28.5224 | 28.6541 | 28.5224 | 212 |
| 1717540200 | 28.1327 | 0.19 | 0.66 | 28.1327 | 28.1327 | 28.1327 | 10 |
| 1717453800 | 27.9471 | -0.03 | -0.11 | 27.95 | 27.95 | 27.94 | 6014 |
| 1717194600 | 27.9785 | 0.06 | 0.21 | 27.9 | 27.9785 | 27.9 | 12 |
| 1717108200 | 27.9197 | -0.37 | -1.32 | 27.9197 | 27.9197 | 27.9197 | 1 |
| 1717021800 | 28.2926 | -0.15 | -0.52 | 28.06 | 28.389 | 28.06 | 294 |
| 1716935400 | 28.441 | -0.04 | -0.12 | 28.441 | 28.441 | 28.441 | 0 |
| 1716589800 | 28.4763 | 0.09 | 0.32 | 28.4763 | 28.4763 | 28.4763 | 6 |
| 1716503400 | 28.3863 | -0.12 | -0.41 | 28.67 | 28.67 | 28.3863 | 5468 |
| 1716417000 | 28.5045 | -0.12 | -0.43 | 28.6165 | 28.6165 | 28.5045 | 350 |
| 1716330600 | 28.629 | -0.02 | -0.06 | 28.55 | 28.629 | 28.55 | 1781 |
| 1716244200 | 28.6462 | 0.12 | 0.43 | 28.38 | 28.65 | 28.38 | 3852 |
| 1715985000 | 28.5233 | -0.01 | -0.02 | 28.67 | 28.67 | 28.5233 | 442 |
| 1715898600 | 28.5286 | -0.08 | -0.30 | 28.69 | 28.69 | 28.5286 | 4737 |
| 1715812200 | 28.6134 | 0.53 | 1.87 | 28.6134 | 28.6134 | 28.6134 | 3 |
| 1715725800 | 28.0883 | 0.11 | 0.40 | 27.975 | 28.0883 | 27.93 | 2510 |
| 1715639400 | 27.9771 | -0.09 | -0.33 | 27.9503 | 27.9771 | 27.95 | 512 |
| 1715380200 | 28.0694 | 0.14 | 0.52 | 27.98 | 28.0694 | 27.98 | 1359 |
| 1715293800 | 27.9246 | 0.12 | 0.45 | 27.8291 | 27.9246 | 27.8 | 3516 |
| 1715207400 | 27.7997 | -0.05 | -0.18 | 27.8201 | 27.8201 | 27.7742 | 530 |
| 1715121000 | 27.8504 | 0.12 | 0.44 | 27.8126 | 27.8504 | 27.8126 | 240 |
| 1715034600 | 27.7277 | 0.25 | 0.91 | 27.55 | 27.7277 | 27.55 | 1420 |
| 1714775400 | 27.4766 | 0.48 | 1.78 | 27.42 | 27.48 | 27.42 | 843 |
| 1714689000 | 26.9971 | 0.23 | 0.84 | 26.95 | 27.06 | 26.95 | 1535 |
| 1714602600 | 26.7718 | -0.1 | -0.37 | 26.79 | 26.855 | 26.7718 | 2992 |
| 1714516200 | 26.8723 | -0.43 | -1.56 | 27 | 27 | 26.8723 | 4 |
| 1714429800 | 27.2976 | -0.05 | -0.17 | 27.296 | 27.2976 | 27.296 | 367 |
| 1714170600 | 27.343 | 0.39 | 1.46 | 27.13 | 27.39 | 27.13 | 2101 |
| 1714084200 | 26.9495 | -0.13 | -0.48 | 26.91 | 26.9495 | 26.91 | 56125 |
| 1713997800 | 27.0808 | -0.02 | -0.06 | 27.0808 | 27.0808 | 27.0808 | 40 |
| 1713911400 | 27.0959 | 0.4 | 1.48 | 27.08 | 27.0959 | 27.08 | 6129 |
| 1713825000 | 26.7 | 0.24 | 0.92 | 26.57 | 26.85 | 26.49 | 11802 |
| 1713565800 | 26.4557 | -0.32 | -1.21 | 26.8 | 26.8 | 26.39 | 1387 |
| 1713479400 | 26.7798 | -0.2 | -0.74 | 27 | 27 | 26.7767 | 4746 |
| 1713393000 | 26.98 | -0.21 | -0.76 | 27.45 | 27.45 | 26.96 | 7082 |
| 1713306600 | 27.1866 | 0.02 | 0.06 | 27.17 | 27.23 | 27.17 | 11243 |
| 1713220200 | 27.17 | -0.42 | -1.53 | 27.63 | 27.63 | 27.17 | 1968 |
| 1712961000 | 27.592 | -0.38 | -1.35 | 27.592 | 27.592 | 27.592 | 1 |
| 1712874600 | 27.9701 | 0.2 | 0.71 | 28.02 | 28.02 | 27.76 | 3559 |
| 1712788200 | 27.7735 | -0.3 | -1.06 | 27.77 | 27.7735 | 27.77 | 2555 |
| 1712701800 | 28.0712 | 0.01 | 0.04 | 27.91 | 28.0712 | 27.91 | 1558 |
| 1712615400 | 28.0598 | 0.04 | 0.13 | 28.06 | 28.06 | 27.98 | 450 |
| 1712356200 | 28.0224 | 0.33 | 1.21 | 27.97 | 28.0224 | 27.95 | 611 |
| 1712269800 | 27.6878 | -0.37 | -1.31 | 28.25 | 28.29 | 27.6878 | 4423 |
| 1712183400 | 28.0559 | -0.08 | -0.30 | 28.12 | 28.2 | 28.0559 | 11040 |
| 1712097000 | 28.14 | -0.32 | -1.12 | 28.36 | 28.36 | 28.01 | 3990 |
| 1712010600 | 28.4593 | -0.12 | -0.42 | 28.57 | 28.57 | 28.4211 | 3303 |
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
