Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0792 | 0.287477313975 | 27.55 | 27.62 | 27.53 | 2775 | 27.60214543 | SP |
| 4 | 0.2341 | 0.854532379878 | 27.3951 | 27.62 | 27.3193 | 3760 | 27.55873239 | SP |
| 12 | 0.6093 | 2.25500464472 | 27.0199 | 27.62 | 26.6188 | 3774 | 27.3028979 | SP |
| 26 | 1.4443 | 5.5157743585 | 26.1849 | 27.62 | 25.2 | 5985 | 26.75528137 | SP |
| 52 | 3.659 | 15.2647871107 | 23.9702 | 27.62 | 23.845 | 7352 | 25.6816089 | SP |
| 156 | 2.7792 | 11.1839034205 | 24.85 | 27.62 | 18.3457 | 5886 | 23.71161923 | SP |
| 260 | 2.7792 | 11.1839034205 | 24.85 | 27.62 | 18.3457 | 5886 | 23.71161923 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732663800 | 27.6292 | 0.01 | 0.04 | 27.47 | 27.67 | 27.47 | 14183 |
| 1732577400 | 27.6184 | 0.01 | 0.03 | 27.6103 | 27.62 | 27.58 | 1986 |
| 1732318200 | 27.6103 | 0.02 | 0.06 | 27.594 | 27.6103 | 27.57 | 4612 |
| 1732231800 | 27.594 | 0.01 | 0.05 | 27.5795 | 27.594 | 27.5795 | 227 |
| 1732145400 | 27.5795 | -0.02 | -0.06 | 27.5968 | 27.5968 | 27.53 | 1755 |
| 1732059000 | 27.5968 | 0.05 | 0.17 | 27.55 | 27.5968 | 27.5492 | 5294 |
| 1731972600 | 27.55 | -0.02 | -0.08 | 27.5717 | 27.61 | 27.55 | 3121 |
| 1731713400 | 27.5717 | -0.01 | -0.05 | 27.5848 | 27.5848 | 27.53 | 2719 |
| 1731627000 | 27.5848 | 0.01 | 0.02 | 27.54 | 27.62 | 27.54 | 5370 |
| 1731540600 | 27.5794 | 0.05 | 0.18 | 27.53 | 27.58 | 27.53 | 1125 |
| 1731454200 | 27.53 | -0.04 | -0.14 | 27.5694 | 27.5694 | 27.53 | 5691 |
| 1731367800 | 27.5694 | 0 | 0.02 | 27.5649 | 27.5694 | 27.53 | 2922 |
| 1731108600 | 27.5649 | -0.01 | -0.05 | 27.5792 | 27.5792 | 27.52 | 4149 |
| 1731022200 | 27.5792 | 0.06 | 0.22 | 27.5198 | 27.5792 | 27.5198 | 25371 |
| 1730935800 | 27.5198 | 0.1 | 0.36 | 27.4216 | 27.5198 | 27.4216 | 4268 |
| 1730849400 | 27.4216 | 0.05 | 0.19 | 27.3696 | 27.4216 | 27.3696 | 3278 |
| 1730763000 | 27.3696 | -0.01 | -0.04 | 27.3794 | 27.3794 | 27.34 | 747 |
| 1730500200 | 27.3794 | 0.06 | 0.22 | 27.3193 | 27.3794 | 27.3193 | 897 |
| 1730413800 | 27.3193 | -0.08 | -0.28 | 27.3953 | 27.3953 | 27.3193 | 70 |
| 1730327400 | 27.3953 | -0.01 | -0.05 | 27.4087 | 27.41 | 27.38 | 921 |
| 1730241000 | 27.4087 | 0.01 | 0.05 | 27.3951 | 27.4087 | 27.3689 | 673 |
| 1730154600 | 27.3951 | 0.03 | 0.13 | 27.3603 | 27.42 | 27.36 | 3625 |
| 1729895400 | 27.3603 | 0.03 | 0.11 | 27.33 | 27.3975 | 27.33 | 813 |
| 1729809000 | 27.33 | -0.04 | -0.14 | 27.3693 | 27.39 | 27.33 | 6844 |
| 1729722600 | 27.3693 | -0.02 | -0.06 | 27.3866 | 27.3866 | 27.32 | 876 |
| 1729636200 | 27.3866 | 0 | 0.01 | 27.3846 | 27.3866 | 27.36 | 2429 |
| 1729549800 | 27.3846 | 0 | 0.01 | 27.3825 | 27.3846 | 27.37 | 3408 |
| 1729290600 | 27.3825 | 0.03 | 0.12 | 27.3486 | 27.3825 | 27.34 | 530 |
| 1729204200 | 27.3486 | 0.02 | 0.08 | 27.327 | 27.3486 | 27.3 | 2181 |
| 1729117800 | 27.327 | 0.03 | 0.10 | 27.3003 | 27.327 | 27.27 | 1241 |
| 1729031400 | 27.3003 | -0.03 | -0.10 | 27.3282 | 27.3282 | 27.26 | 1872 |
| 1728945000 | 27.3282 | 0.05 | 0.18 | 27.22 | 27.3282 | 27.22 | 1728 |
| 1728685800 | 27.2803 | 0.04 | 0.13 | 27.2 | 27.2903 | 27.2 | 12117 |
| 1728599400 | 27.2449 | -0 | -0.01 | 27.19 | 27.2449 | 27.19 | 9754 |
| 1728513000 | 27.2466 | 0.04 | 0.15 | 27.2059 | 27.2466 | 27.17 | 5083 |
| 1728426600 | 27.2059 | 0.07 | 0.26 | 27.11 | 27.2059 | 27.11 | 4330 |
| 1728340200 | 27.1359 | -0.07 | -0.26 | 27.2055 | 27.2055 | 27.09 | 3028 |
| 1728081000 | 27.2055 | 0.07 | 0.26 | 27.1359 | 27.2055 | 27.1359 | 753 |
| 1727994600 | 27.1359 | -0.02 | -0.09 | 27.1602 | 27.1602 | 27.13 | 540 |
| 1727908200 | 27.1602 | 0.01 | 0.05 | 27.1457 | 27.1602 | 27.12 | 604 |
| 1727821800 | 27.1457 | -0.07 | -0.25 | 27.2126 | 27.2126 | 27.1457 | 12 |
| 1727735400 | 27.2126 | 0.03 | 0.10 | 27.1844 | 27.2126 | 27.16 | 38776 |
| 1727476200 | 27.1844 | 0.01 | 0.03 | 27.175 | 27.24 | 27.175 | 265 |
| 1727389800 | 27.175 | -0.01 | -0.04 | 27.1852 | 27.1979 | 27.175 | 3215 |
| 1727303400 | 27.1852 | -0.01 | -0.02 | 27.1913 | 27.23 | 27.09 | 831 |
| 1727217000 | 27.1913 | 0.01 | 0.05 | 27.15 | 27.1913 | 27.1301 | 4160 |
| 1727130600 | 27.1772 | 0.03 | 0.11 | 27.1486 | 27.19 | 27.1486 | 1078 |
| 1726871400 | 27.1486 | 0 | 0.01 | 27.145 | 27.1486 | 27.09 | 13480 |
| 1726785000 | 27.145 | 0.1 | 0.38 | 27.0432 | 27.145 | 27.0432 | 3600 |
| 1726698600 | 27.0432 | 0 | 0.01 | 27.0399 | 27.055 | 27.01 | 1320 |
| 1726612200 | 27.0399 | -0 | -0.02 | 27.0448 | 27.0448 | 27 | 264 |
| 1726525800 | 27.0448 | 0.01 | 0.05 | 27.03 | 27.0448 | 27 | 1125 |
| 1726266600 | 27.03 | 0.04 | 0.17 | 26.9852 | 27.045 | 26.9852 | 2441 |
| 1726180200 | 26.9852 | 0.06 | 0.23 | 26.9234 | 26.9852 | 26.9 | 1169 |
| 1726093800 | 26.9234 | 0.1 | 0.36 | 26.8272 | 26.9234 | 26.69 | 4400 |
| 1726007400 | 26.8272 | 0.06 | 0.22 | 26.768 | 26.84 | 26.7601 | 2285 |
| 1725921000 | 26.768 | 0.14 | 0.53 | 26.6269 | 26.83 | 26.6269 | 1599 |
| 1725661800 | 26.6269 | -0.16 | -0.61 | 26.7902 | 26.8399 | 26.6188 | 3962 |
| 1725575400 | 26.7902 | 0 | 0.00 | 26.79 | 26.7902 | 26.79 | 79 |
| 1725489000 | 26.79 | 0.02 | 0.06 | 26.7734 | 26.82 | 26.77 | 2678 |
| 1725402600 | 26.7734 | -0.25 | -0.91 | 27.0199 | 27.0199 | 26.7734 | 3112 |
| 1725057000 | 27.0199 | 0.1 | 0.37 | 26.9202 | 27.0199 | 26.9202 | 159 |
| 1724970600 | 26.9202 | 0.01 | 0.04 | 26.9105 | 26.978 | 26.91 | 1577 |
| 1724884200 | 26.9105 | -0.04 | -0.17 | 26.955 | 26.955 | 26.83 | 3012 |
| 1724797800 | 26.955 | 0.03 | 0.10 | 26.9284 | 26.958 | 26.9 | 3162 |
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
