Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1 | 0.371264154446 | 26.935 | 27.04 | 26.87 | 36180 | 26.94424966 | SP |
| 4 | 0.135 | 0.501858736059 | 26.9 | 27.09 | 25.91 | 24040 | 26.87043508 | SP |
| 12 | 0.545 | 2.05738014345 | 26.49 | 27.09 | 25.91 | 30132 | 26.70251364 | SP |
| 26 | 1.045 | 4.02077722201 | 25.99 | 27.22 | 25.8657 | 80174 | 26.24214924 | SP |
| 52 | 1.045 | 4.02077722201 | 25.99 | 27.22 | 25.8657 | 80174 | 26.24214924 | SP |
| 156 | 1.045 | 4.02077722201 | 25.99 | 27.22 | 25.8657 | 80174 | 26.24214924 | SP |
| 260 | 1.045 | 4.02077722201 | 25.99 | 27.22 | 25.8657 | 80174 | 26.24214924 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 27.035 | 0.05 | 0.18 | 26.97 | 27.04 | 26.97 | 17516 |
| 1732231800 | 26.9865 | 0.06 | 0.21 | 26.99 | 26.99 | 26.92 | 10087 |
| 1732145400 | 26.9302 | -0.03 | -0.10 | 26.98 | 26.98 | 26.87 | 146824 |
| 1732059000 | 26.9559 | 0.02 | 0.08 | 26.9348 | 26.9559 | 26.87 | 5130 |
| 1731972600 | 26.9348 | 0.02 | 0.09 | 26.935 | 26.98 | 26.87 | 1344 |
| 1731713400 | 26.9098 | -0.08 | -0.30 | 26.985 | 26.985 | 26.87 | 4310 |
| 1731627000 | 26.9897 | -0 | -0.00 | 27.05 | 27.05 | 26.96 | 705 |
| 1731540600 | 26.99 | -0.04 | -0.15 | 26.99 | 27.0699 | 26.96 | 15485 |
| 1731454200 | 27.03 | -0.05 | -0.18 | 27.08 | 27.08 | 26.96 | 9549 |
| 1731367800 | 27.0789 | 0.06 | 0.22 | 27.07 | 27.09 | 26.97 | 5832 |
| 1731108600 | 27.0199 | 0.03 | 0.13 | 26.9851 | 27.0697 | 26.9601 | 5042 |
| 1731022200 | 26.9851 | 0.08 | 0.28 | 26.98 | 26.9875 | 26.94 | 2009 |
| 1730935800 | 26.91 | 0.11 | 0.40 | 25.91 | 26.94 | 25.91 | 7869 |
| 1730849400 | 26.8016 | 0.07 | 0.25 | 26.83 | 26.85 | 26.73 | 164276 |
| 1730763000 | 26.7348 | -0.02 | -0.06 | 26.79 | 26.8047 | 26.6901 | 17253 |
| 1730500200 | 26.7518 | 0 | 0.02 | 26.78 | 26.8297 | 26.7201 | 33241 |
| 1730413800 | 26.7475 | -0.1 | -0.36 | 26.82 | 26.82 | 26.7011 | 11886 |
| 1730327400 | 26.8449 | -0.02 | -0.06 | 26.8616 | 26.89 | 26.8318 | 9137 |
| 1730241000 | 26.8616 | 0.02 | 0.08 | 26.84 | 26.8846 | 26.84 | 9170 |
| 1730154600 | 26.84 | 0 | 0.01 | 26.9 | 26.9 | 26.8201 | 4138 |
| 1729895400 | 26.8366 | -0.01 | -0.05 | 26.88 | 26.9099 | 26.825 | 14720 |
| 1729809000 | 26.85 | 0.06 | 0.21 | 26.8 | 26.88 | 26.79 | 15307 |
| 1729722600 | 26.7935 | -0.06 | -0.23 | 26.8552 | 26.8552 | 26.764 | 2739 |
| 1729636200 | 26.8552 | 0.02 | 0.06 | 26.86 | 26.86 | 26.82 | 65311 |
| 1729549800 | 26.8399 | -0.04 | -0.15 | 26.88 | 26.88 | 26.8 | 13424 |
| 1729290600 | 26.88 | 0.02 | 0.07 | 26.88 | 26.88 | 26.8301 | 92645 |
| 1729204200 | 26.86 | 0.04 | 0.15 | 26.82 | 26.869 | 26.81 | 11066 |
| 1729117800 | 26.82 | 0.04 | 0.15 | 26.84 | 26.8526 | 26.8 | 2010 |
| 1729031400 | 26.78 | -0.04 | -0.15 | 26.83 | 26.84 | 26.77 | 7198 |
| 1728945000 | 26.82 | -0.01 | -0.04 | 26.83 | 26.87 | 26.8101 | 5784 |
| 1728685800 | 26.83 | 0.04 | 0.15 | 26.79 | 26.83 | 26.778 | 2300 |
| 1728599400 | 26.79 | 0 | 0.00 | 26.79 | 26.79 | 26.74 | 5041 |
| 1728513000 | 26.79 | 0.05 | 0.19 | 26.77 | 26.79 | 26.72 | 51663 |
| 1728426600 | 26.74 | 0.09 | 0.34 | 26.73 | 26.76 | 26.7 | 11475 |
| 1728340200 | 26.65 | -0.09 | -0.34 | 26.65 | 26.74 | 26.63 | 163721 |
| 1728081000 | 26.74 | 0.08 | 0.30 | 26.78 | 26.78 | 26.65 | 169660 |
| 1727994600 | 26.66 | -0.04 | -0.15 | 26.64 | 26.73 | 26.58 | 67471 |
| 1727908200 | 26.7 | 0.01 | 0.04 | 26.71 | 26.74 | 26.66 | 17757 |
| 1727821800 | 26.69 | -0.09 | -0.34 | 26.69 | 26.81 | 26.69 | 11837 |
| 1727735400 | 26.78 | 0.06 | 0.21 | 26.7 | 26.78 | 26.7 | 8090 |
| 1727476200 | 26.7243 | 0.01 | 0.03 | 26.7164 | 26.7599 | 26.7164 | 2350 |
| 1727389800 | 26.7164 | 0.05 | 0.18 | 26.6686 | 26.7599 | 26.6686 | 4648 |
| 1727303400 | 26.6686 | -0.02 | -0.08 | 26.69 | 26.7326 | 26.6686 | 8604 |
| 1727217000 | 26.69 | -0.03 | -0.11 | 26.73 | 26.74 | 26.49 | 123835 |
| 1727130600 | 26.72 | 0.09 | 0.34 | 26.63 | 26.73 | 26.63 | 8643 |
| 1726871400 | 26.63 | -0.08 | -0.30 | 26.71 | 26.72 | 26.61 | 12123 |
| 1726785000 | 26.71 | 0.12 | 0.46 | 26.71 | 26.73 | 26.63 | 21631 |
| 1726698600 | 26.5872 | -0.02 | -0.09 | 26.65 | 26.6599 | 26.549 | 6361 |
| 1726612200 | 26.61 | 0.04 | 0.17 | 26.63 | 26.64 | 26.5101 | 17345 |
| 1726525800 | 26.565 | -0.01 | -0.02 | 26.62 | 26.62 | 26.5201 | 22374 |
| 1726266600 | 26.57 | 0.11 | 0.43 | 26.58 | 26.58 | 26.51 | 9724 |
| 1726180200 | 26.4564 | 0.04 | 0.17 | 26.4123 | 26.51 | 26.405 | 19071 |
| 1726093800 | 26.4123 | 0.07 | 0.27 | 26.38 | 26.4123 | 26.26 | 10114 |
| 1726007400 | 26.34 | -0.02 | -0.08 | 26.29 | 26.39 | 26.29 | 72371 |
| 1725921000 | 26.36 | 0.14 | 0.53 | 26.22 | 26.37 | 26.22 | 23955 |
| 1725661800 | 26.22 | -0.16 | -0.61 | 26.3799 | 26.3799 | 26.22 | 11436 |
| 1725575400 | 26.3799 | -0.02 | -0.08 | 26.35 | 26.43 | 26.3101 | 5727 |
| 1725489000 | 26.4 | 0.04 | 0.15 | 26.85 | 26.85 | 26.3403 | 37756 |
| 1725402600 | 26.36 | -0.14 | -0.53 | 26.49 | 26.49 | 26.3 | 139714 |
| 1725057000 | 26.4997 | 0.1 | 0.38 | 26.4 | 26.51 | 26.4 | 5665 |
| 1724970600 | 26.4 | -0.04 | -0.13 | 26.435 | 26.49 | 26.4 | 30045 |
| 1724884200 | 26.435 | -0.04 | -0.13 | 26.47 | 26.47 | 26.42 | 6634 |
| 1724797800 | 26.47 | 0.01 | 0.04 | 26.46 | 26.49 | 26.44 | 139273 |
| 1724711400 | 26.4606 | 0.01 | 0.02 | 26.57 | 26.57 | 26.45 | 14244 |
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
