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 | 0.3764 | 1.39198609493 | 27.0405 | 27.4665 | 26.9736 | 0 | 0 | IX |
| 4 | -0.2046 | -0.74072733197 | 27.6215 | 27.8298 | 26.8993 | 0 | 0 | IX |
| 12 | 1.1569 | 4.40555978675 | 26.26 | 28.6705 | 25.5496 | 0 | 0 | IX |
| 26 | 0.7194 | 2.69463432906 | 26.6975 | 28.6705 | 24.8932 | 0 | 0 | IX |
| 52 | 3.0864 | 12.6853126734 | 24.3305 | 28.6705 | 23.3906 | 0 | 0 | IX |
| 156 | 3.2153 | 13.2854852572 | 24.2016 | 28.6705 | 23.099 | 0 | 0 | IX |
| 260 | 3.2153 | 13.2854852572 | 24.2016 | 28.6705 | 23.099 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732296600 | 27.4169 | 0.21 | 0.79 | 27.292 | 27.4665 | 27.2652 | 0 |
| 1732210200 | 27.2029 | -0.09 | -0.33 | 27.1672 | 27.2157 | 27.1284 | 0 |
| 1732123800 | 27.2942 | 0.01 | 0.04 | 27.2137 | 27.31 | 27.2017 | 0 |
| 1732037400 | 27.2826 | 0.1 | 0.36 | 27.3413 | 27.3861 | 27.2672 | 0 |
| 1731951000 | 27.1854 | 0.07 | 0.27 | 27.1958 | 27.227 | 27.1755 | 0 |
| 1731691800 | 27.1119 | 0.2 | 0.74 | 27.0405 | 27.1226 | 26.9736 | 0 |
| 1731605400 | 26.9121 | -0.22 | -0.83 | 26.9942 | 27.0282 | 26.8993 | 0 |
| 1731519000 | 27.1363 | -0.16 | -0.59 | 27.139 | 27.1947 | 27.0924 | 0 |
| 1731432600 | 27.298 | -0.25 | -0.90 | 27.2053 | 27.316 | 27.1388 | 0 |
| 1731346200 | 27.5452 | -0.13 | -0.47 | 27.5775 | 27.5927 | 27.5272 | 0 |
| 1731087000 | 27.6748 | -0.04 | -0.13 | 27.752 | 27.7683 | 27.6314 | 0 |
| 1731000600 | 27.712 | 0.06 | 0.21 | 27.7583 | 27.8298 | 27.7072 | 0 |
| 1730914200 | 27.6529 | 0.04 | 0.16 | 27.7251 | 27.7792 | 27.6089 | 0 |
| 1730827800 | 27.6084 | 0.1 | 0.35 | 27.6337 | 27.6809 | 27.5864 | 0 |
| 1730741400 | 27.5117 | 0.16 | 0.60 | 27.3909 | 27.5153 | 27.3836 | 0 |
| 1730482200 | 27.3482 | -0.12 | -0.43 | 27.4274 | 27.4458 | 27.3021 | 0 |
| 1730395800 | 27.465 | 0.11 | 0.40 | 27.2538 | 27.5118 | 27.0679 | 0 |
| 1730309400 | 27.3555 | -0.25 | -0.90 | 27.375 | 27.4976 | 27.2853 | 0 |
| 1730223000 | 27.6052 | -0.05 | -0.17 | 27.5995 | 27.651 | 27.5729 | 0 |
| 1730136600 | 27.6512 | 0.05 | 0.20 | 27.6898 | 27.6951 | 27.5937 | 0 |
| 1729873800 | 27.5968 | -0.02 | -0.06 | 27.6215 | 27.6395 | 27.5651 | 0 |
| 1729787400 | 27.6134 | -0.25 | -0.89 | 27.6746 | 27.6777 | 27.5483 | 0 |
| 1729701000 | 27.8621 | 0.06 | 0.20 | 27.8795 | 27.9111 | 27.813 | 0 |
| 1729614600 | 27.806 | -0.08 | -0.30 | 27.7854 | 27.8763 | 27.7675 | 0 |
| 1729528200 | 27.8889 | -0.12 | -0.41 | 27.8499 | 27.9053 | 27.827 | 0 |
| 1729269000 | 28.0041 | 0.44 | 1.59 | 27.9076 | 28.0074 | 27.8872 | 0 |
| 1729182600 | 27.5649 | -0.24 | -0.88 | 27.7212 | 27.7309 | 27.5561 | 0 |
| 1729096200 | 27.8086 | 0.04 | 0.16 | 27.837 | 27.8624 | 27.738 | 0 |
| 1729009800 | 27.7646 | -0.29 | -1.02 | 27.8636 | 27.8791 | 27.7421 | 0 |
| 1728923400 | 28.0504 | 0.03 | 0.12 | 28.078 | 28.1161 | 28.0404 | 0 |
| 1728664200 | 28.0167 | 0.02 | 0.06 | 28.0689 | 28.0822 | 28.0058 | 0 |
| 1728577800 | 27.9998 | 0.24 | 0.85 | 27.9471 | 28.0471 | 27.8642 | 0 |
| 1728491400 | 27.7644 | -0.15 | -0.55 | 27.8371 | 27.9006 | 27.7426 | 0 |
| 1728405000 | 27.9187 | -0.69 | -2.41 | 28.1612 | 28.1612 | 27.8733 | 0 |
| 1728318600 | 28.609 | 0.26 | 0.93 | 28.5547 | 28.6705 | 28.5097 | 0 |
| 1728059400 | 28.3443 | 0.14 | 0.48 | 28.339 | 28.4235 | 28.2246 | 0 |
| 1727973000 | 28.209 | -0.08 | -0.29 | 28.2865 | 28.3553 | 28.1826 | 0 |
| 1727886600 | 28.2902 | 0.44 | 1.60 | 28.2734 | 28.3404 | 28.1813 | 0 |
| 1727800200 | 27.846 | 0.26 | 0.94 | 27.6402 | 27.8485 | 27.6253 | 0 |
| 1727713800 | 27.5875 | -0.17 | -0.61 | 27.8065 | 27.8065 | 27.5793 | 0 |
| 1727454600 | 27.7557 | 0.33 | 1.19 | 27.6764 | 27.7879 | 27.6764 | 0 |
| 1727368200 | 27.43 | 0.57 | 2.12 | 27.3705 | 27.5344 | 27.3523 | 0 |
| 1727281800 | 26.8602 | 0.11 | 0.42 | 26.7645 | 26.8679 | 26.7598 | 0 |
| 1727195400 | 26.7485 | 0.47 | 1.78 | 26.6299 | 26.7501 | 26.6132 | 0 |
| 1727109000 | 26.2817 | -0.02 | -0.09 | 26.3386 | 26.4408 | 26.2699 | 0 |
| 1726849800 | 26.3049 | 0.12 | 0.48 | 26.2487 | 26.3622 | 26.2309 | 0 |
| 1726763400 | 26.1803 | 0.14 | 0.55 | 26.1839 | 26.2765 | 26.1013 | 0 |
| 1726677000 | 26.0361 | -0.13 | -0.51 | 26.0908 | 26.0908 | 25.9376 | 0 |
| 1726590600 | 26.1687 | 0.17 | 0.64 | 26.0623 | 26.1692 | 26.0446 | 0 |
| 1726504200 | 26.0021 | -0.02 | -0.10 | 26.0233 | 26.0575 | 25.9647 | 0 |
| 1726245000 | 26.0269 | 0.05 | 0.20 | 25.9802 | 26.0319 | 25.951 | 0 |
| 1726158600 | 25.9754 | 0.31 | 1.22 | 25.9644 | 26.0323 | 25.9501 | 0 |
| 1726072200 | 25.6615 | -0.02 | -0.09 | 25.6384 | 25.6888 | 25.5496 | 0 |
| 1725985800 | 25.6843 | 0.02 | 0.08 | 25.653 | 25.7132 | 25.6377 | 0 |
| 1725899400 | 25.6645 | -0.13 | -0.50 | 25.5965 | 25.6919 | 25.5838 | 0 |
| 1725640200 | 25.793 | 0.03 | 0.11 | 25.7916 | 25.8308 | 25.6795 | 0 |
| 1725553800 | 25.7639 | 0.02 | 0.07 | 25.7794 | 25.8076 | 25.732 | 0 |
| 1725467400 | 25.7456 | -0.44 | -1.70 | 25.7399 | 25.7711 | 25.696 | 0 |
| 1725381000 | 26.1899 | -0.02 | -0.08 | 26.1939 | 26.2043 | 26.1213 | 0 |
| 1725294600 | 26.2099 | -0.11 | -0.42 | 26.2218 | 26.2611 | 26.1871 | 0 |
| 1725035400 | 26.3202 | 0.2 | 0.78 | 26.26 | 26.3287 | 26.1395 | 0 |
| 1724949000 | 26.1174 | -0.01 | -0.05 | 26.0107 | 26.1649 | 26.0064 | 0 |
| 1724862600 | 26.1307 | 0.02 | 0.08 | 26.1158 | 26.1567 | 26.0821 | 0 |
| 1724776200 | 26.1108 | -0.19 | -0.73 | 26.2091 | 26.2091 | 26.1108 | 0 |
| 1724689800 | 26.3022 | 0 | 0.01 | 26.3824 | 26.4193 | 26.2756 | 0 |
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
