We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.3 | -1.09051254089 | 27.51 | 28.02 | 26.915 | 31551 | 27.41425607 | CS |
| 4 | -1.49 | -5.19163763066 | 28.7 | 29.87 | 25.12 | 41286 | 27.23124529 | CS |
| 12 | -1.55 | -5.38942976356 | 28.76 | 34.63 | 25.12 | 45661 | 30.75860838 | CS |
| 26 | -3.23 | -10.6110381078 | 30.44 | 34.63 | 25.12 | 40158 | 29.94055524 | CS |
| 52 | 0.53 | 1.98650674663 | 26.68 | 34.63 | 21.5001 | 40507 | 27.35748845 | CS |
| 156 | -6.03647588 | -18.1567390835 | 33.24647588 | 35.48879293 | 16.38056293 | 38317 | 25.86798532 | CS |
| 260 | -8.39527694 | -23.5787435501 | 35.60527694 | 37.13898298 | 16.38056293 | 34112 | 27.44294276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 27.21 | 0.05 | 0.18 | 27.02 | 27.38 | 27.02 | 40763 |
| 1737675300 | 27.16 | 0 | 0.00 | 27.16 | 27.16 | 27.16 | 0 |
| 1737588900 | 27.16 | -0.48 | -1.74 | 27.43 | 27.7 | 26.915 | 30108 |
| 1737502500 | 27.64 | 0.25 | 0.91 | 27.99 | 28.02 | 27.6 | 36241 |
| 1737156900 | 27.39 | 0.11 | 0.40 | 27.51 | 27.67 | 27.15 | 27662 |
| 1737070500 | 27.28 | -0.19 | -0.69 | 27.42 | 27.49 | 26.98 | 31043 |
| 1736984100 | 27.47 | 0.36 | 1.33 | 27.8 | 28.12 | 27.2127 | 37819 |
| 1736897700 | 27.11 | 0.83 | 3.16 | 26.42 | 27.11 | 26.24 | 40640 |
| 1736811300 | 26.28 | 0.63 | 2.46 | 25.3 | 26.42 | 25.12 | 59091 |
| 1736552100 | 25.65 | -0.96 | -3.61 | 26.03 | 26.08 | 25.17 | 53524 |
| 1736379300 | 26.61 | -0.06 | -0.22 | 26.2 | 26.745 | 26.18 | 29946 |
| 1736292900 | 26.67 | -0.37 | -1.37 | 27.1938 | 27.4145 | 26.46 | 52399 |
| 1736206500 | 27.04 | -0.66 | -2.38 | 27.65 | 27.87 | 26.97 | 77013 |
| 1735947300 | 27.7 | -0.1 | -0.36 | 27.8 | 27.84 | 27.45 | 36534 |
| 1735860900 | 27.8 | -0.91 | -3.17 | 28.76 | 29.87 | 27.79 | 42106 |
| 1735688100 | 28.71 | 0.16 | 0.56 | 28.7 | 29.27 | 28.665 | 39360 |
| 1735601700 | 28.55 | 0.06 | 0.21 | 28.34 | 28.965 | 28.145 | 29057 |
| 1735342500 | 28.49 | -0.5 | -1.72 | 28.66 | 28.82 | 28.295 | 32049 |
| 1735256100 | 28.99 | 0.17 | 0.59 | 28.59 | 29.06 | 28.405 | 24539 |
| 1735077840 | 28.82 | 0.12 | 0.42 | 28.72 | 28.96 | 28.39 | 19956 |
| 1734996900 | 28.7 | -0.3 | -1.03 | 28.87 | 29.0807 | 28.44 | 40102 |
| 1734737700 | 29 | 0.35 | 1.22 | 28.42 | 29.19 | 28.37 | 66728 |
| 1734651300 | 28.65 | -0.4 | -1.38 | 29.845 | 29.845 | 28.5901 | 42252 |
| 1734564900 | 29.05 | -1.76 | -5.71 | 30.93 | 31.02 | 28.68 | 45993 |
| 1734478500 | 30.81 | -0.97 | -3.05 | 31.63 | 31.63 | 30.65 | 27684 |
| 1734392100 | 31.78 | 0.65 | 2.09 | 31.21 | 32.47 | 30.915 | 82889 |
| 1734132900 | 31.13 | -0.37 | -1.17 | 31.27 | 31.27 | 30.76 | 16451 |
| 1734046500 | 31.5 | -0.46 | -1.44 | 32.2 | 32.33 | 31.36 | 29824 |
| 1733960100 | 31.96 | 0.49 | 1.56 | 31.88 | 32.2569 | 31.6025 | 110687 |
| 1733873700 | 31.47 | -0.02 | -0.06 | 30.875 | 31.99 | 30.85 | 41768 |
| 1733787300 | 31.49 | -0.5 | -1.56 | 31.81 | 31.99 | 31.36 | 34509 |
| 1733528100 | 31.99 | -0.23 | -0.71 | 32.479999 | 32.509999 | 31.77 | 22163 |
| 1733441700 | 32.22 | -0.33 | -1.01 | 32.45 | 32.83 | 32.22 | 31212 |
| 1733355300 | 32.549999 | 0.09 | 0.28 | 32.5 | 32.84 | 32.189999 | 37904 |
| 1733268900 | 32.46 | -0.61 | -1.84 | 33.049999 | 33.27 | 32.39 | 36982 |
| 1733182500 | 33.07 | 0.09 | 0.27 | 33.03 | 33.46 | 32.354999 | 47753 |
| 1732917840 | 32.979999 | -0.02 | -0.06 | 33.56 | 33.56 | 32.869999 | 19596 |
| 1732750500 | 33 | -0.08 | -0.24 | 33.45 | 33.82 | 32.835 | 24793 |
| 1732664100 | 33.08 | -0.27 | -0.81 | 33.009999 | 33.549999 | 33.009999 | 38103 |
| 1732577700 | 33.35 | -0.1 | -0.30 | 33.75 | 34.47 | 33.35 | 76948 |
| 1732318500 | 33.45 | 0.75 | 2.29 | 32.99 | 33.479999 | 32.95 | 32529 |
| 1732232100 | 32.7 | 0.31 | 0.96 | 32.71 | 33.03 | 32.3624 | 41014 |
| 1732145700 | 32.39 | -0.25 | -0.77 | 32.67 | 32.71 | 32.06 | 28769 |
| 1732059300 | 32.64 | -0.08 | -0.24 | 32.159999 | 32.65 | 32.1 | 34684 |
| 1731972900 | 32.72 | -0.93 | -2.76 | 33.81 | 33.81 | 32.72 | 27121 |
| 1731713700 | 33.65 | 0.1 | 0.30 | 33.85 | 33.85 | 33.009999 | 50872 |
| 1731627300 | 33.549999 | -0.06 | -0.18 | 33.905 | 34.1 | 33.14 | 46150 |
| 1731540900 | 33.61 | -0.12 | -0.36 | 34.14 | 34.505 | 33.59 | 55566 |
| 1731454500 | 33.73 | -0.47 | -1.37 | 34.12 | 34.35 | 33.45 | 57235 |
| 1731368100 | 34.2 | 1.2 | 3.64 | 33.2 | 34.63 | 33.09 | 67455 |
| 1731108900 | 33 | 0.95 | 2.96 | 31.513 | 33.049999 | 31.513 | 50581 |
| 1731022500 | 32.049999 | -1.38 | -4.13 | 32.549999 | 32.799999 | 31.93 | 51488 |
| 1730936100 | 33.43 | 4.03 | 13.71 | 31.94 | 33.49 | 31.94 | 188296 |
| 1730849700 | 29.4 | 0.62 | 2.15 | 28.92 | 29.46 | 28.7836 | 43444 |
| 1730763300 | 28.78 | -0.04 | -0.14 | 28.55 | 29.17 | 28.295 | 35212 |
| 1730500500 | 28.82 | 0.28 | 0.98 | 28.76 | 29.08 | 28.57 | 31080 |
| 1730414100 | 28.54 | -0.8 | -2.73 | 29.51 | 29.51 | 28.52 | 22118 |
| 1730327700 | 29.34 | -0.01 | -0.03 | 29.5 | 30 | 29.33 | 30311 |
| 1730241300 | 29.35 | 0.14 | 0.48 | 28.666 | 29.77 | 28.65 | 49497 |
| 1730154900 | 29.21 | 1.05 | 3.73 | 28.54 | 29.295 | 28.46 | 30097 |
| 1729895700 | 28.16 | -0.58 | -2.02 | 29 | 29.14 | 28.11 | 22958 |
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
