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 | 0.17 | 0.602623183268 | 28.21 | 28.6 | 27.26 | 70998 | 28.01345578 | CS |
| 4 | 2.09 | 7.94979079498 | 26.29 | 30.2978 | 25.7 | 106357 | 28.09068516 | CS |
| 12 | 4.25 | 17.6129299627 | 24.13 | 30.2978 | 23.8 | 84038 | 26.50091066 | CS |
| 26 | 7.2 | 33.9943342776 | 21.18 | 30.2978 | 18.97 | 75931 | 24.74514316 | CS |
| 52 | 7.98 | 39.1176470588 | 20.4 | 30.2978 | 18.97 | 64473 | 23.67691832 | CS |
| 156 | 0.73 | 2.64014466546 | 27.65 | 30.2978 | 13.05 | 62028 | 21.66092298 | CS |
| 260 | 3.67 | 14.8522865237 | 24.71 | 30.2978 | 9.17 | 53640 | 20.88706661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 28.38 | 0.43 | 1.54 | 27.96 | 28.6 | 27.76 | 92374 |
| 1732232100 | 27.95 | 0.28 | 1.01 | 27.9 | 28.36 | 27.65 | 70686 |
| 1732145700 | 27.67 | -0.14 | -0.50 | 27.79 | 28.02 | 27.26 | 69407 |
| 1732059300 | 27.81 | -0.31 | -1.10 | 27.72 | 28 | 25.1285 | 65110 |
| 1731972900 | 28.12 | -0.08 | -0.28 | 28.21 | 28.423 | 28.02 | 64678 |
| 1731713700 | 28.2 | -0.51 | -1.78 | 28.75 | 29.27 | 28.06 | 88401 |
| 1731627300 | 28.71 | 0.13 | 0.45 | 28.82 | 28.89 | 28.25 | 147666 |
| 1731540900 | 28.58 | -0.96 | -3.25 | 29.52 | 29.84 | 27.26 | 168454 |
| 1731454500 | 29.54 | -0.32 | -1.07 | 29.83 | 30.2978 | 29.46 | 100362 |
| 1731368100 | 29.86 | 0.73 | 2.51 | 29.46 | 30.295 | 29.24 | 116024 |
| 1731108900 | 29.13 | 0.9 | 3.19 | 28.46 | 29.13 | 28.07 | 112301 |
| 1731022500 | 28.23 | -1.33 | -4.50 | 29.25 | 29.33 | 28.08 | 131734 |
| 1730936100 | 29.56 | 3.47 | 13.30 | 27.1 | 29.68 | 27.1 | 295237 |
| 1730849700 | 26.09 | 0.08 | 0.31 | 26.02 | 26.16 | 25.7 | 91261 |
| 1730763300 | 26.01 | -0.3 | -1.14 | 26.25 | 26.435 | 25.96 | 93420 |
| 1730500500 | 26.31 | 0.12 | 0.46 | 26.35 | 26.53 | 26.02 | 101024 |
| 1730414100 | 26.19 | -0.94 | -3.46 | 27.13 | 27.3 | 26.19 | 77729 |
| 1730327700 | 27.13 | 0.67 | 2.53 | 26.42 | 27.72 | 26.42 | 141740 |
| 1730241300 | 26.46 | -0.08 | -0.30 | 26.32 | 26.8 | 26.2 | 71229 |
| 1730154900 | 26.54 | 0.57 | 2.19 | 26.31 | 26.81 | 26.23 | 72437 |
| 1729895700 | 25.97 | 0.93 | 3.71 | 25.94 | 26.12 | 25.44 | 75196 |
| 1729809300 | 25.04 | -0.3 | -1.18 | 25.52 | 25.55 | 25 | 42134 |
| 1729722900 | 25.34 | -0.1 | -0.39 | 25.21 | 25.43 | 24.88 | 42319 |
| 1729636500 | 25.44 | 0.27 | 1.07 | 25.06 | 25.44 | 24.88 | 36666 |
| 1729550100 | 25.17 | -0.9 | -3.45 | 26.07 | 26.08 | 25.125 | 50370 |
| 1729290900 | 26.07 | -0.74 | -2.76 | 26.84 | 26.93 | 26.055 | 45029 |
| 1729204500 | 26.81 | 0.53 | 2.02 | 26.32 | 26.84 | 26.07 | 54502 |
| 1729118100 | 26.28 | 0.59 | 2.30 | 26.04 | 26.5 | 26.0311 | 85241 |
| 1729031700 | 25.69 | 0.18 | 0.71 | 25.66 | 26.46 | 25.49 | 92323 |
| 1728945300 | 25.51 | 0.29 | 1.15 | 25.23 | 25.68 | 25.06 | 50639 |
| 1728686100 | 25.22 | 0.65 | 2.65 | 24.65 | 25.43 | 24.46 | 65011 |
| 1728599700 | 24.57 | 0.13 | 0.53 | 24.19 | 24.58 | 24.04 | 67845 |
| 1728513300 | 24.44 | 0.48 | 2.00 | 23.86 | 24.45 | 23.86 | 102465 |
| 1728426900 | 23.96 | -0.2 | -0.83 | 24.28 | 24.42 | 23.92 | 31071 |
| 1728340500 | 24.16 | -0.2 | -0.82 | 24.29 | 24.2936 | 24.06 | 26115 |
| 1728081300 | 24.36 | 0.3 | 1.25 | 24.5 | 24.615 | 24.31 | 47468 |
| 1727994900 | 24.06 | -0.08 | -0.33 | 23.98 | 24.25 | 23.8 | 47591 |
| 1727908500 | 24.14 | -0.45 | -1.83 | 24.61 | 24.84 | 24.0976 | 32944 |
| 1727822100 | 24.59 | -1.08 | -4.21 | 25.47 | 25.47 | 24.53 | 59894 |
| 1727735700 | 25.67 | 0.44 | 1.74 | 25.17 | 25.84 | 24.99 | 62105 |
| 1727476500 | 25.23 | -0.1 | -0.39 | 25.65 | 25.73 | 25.13 | 32471 |
| 1727390100 | 25.33 | 0 | 0.00 | 25.63 | 25.78 | 25.2 | 72464 |
| 1727303700 | 25.33 | -0.1 | -0.39 | 25.47 | 25.48 | 25.13 | 62175 |
| 1727217300 | 25.43 | -0.15 | -0.59 | 25.54 | 25.62 | 25.29 | 84631 |
| 1727130900 | 25.58 | -0.12 | -0.47 | 25.71 | 25.82 | 25.2282 | 61902 |
| 1726871700 | 25.7 | -0.93 | -3.49 | 26.47 | 26.52 | 25.7 | 360913 |
| 1726785300 | 26.63 | 0.58 | 2.23 | 26.65 | 26.76 | 25.84 | 67927 |
| 1726698900 | 26.05 | -0.08 | -0.31 | 26.08 | 26.85 | 25.61 | 132907 |
| 1726612500 | 26.13 | 0.25 | 0.97 | 26.19 | 26.62 | 25.92 | 107802 |
| 1726526100 | 25.88 | 0.25 | 0.98 | 25.73 | 26.11 | 25.43 | 136470 |
| 1726266900 | 25.63 | 0.77 | 3.10 | 25 | 25.73 | 24.99 | 77296 |
| 1726180500 | 24.86 | 0.33 | 1.35 | 24.74 | 24.89 | 24.2122 | 69033 |
| 1726094100 | 24.53 | -0.28 | -1.13 | 24.82 | 24.82 | 23.91 | 52287 |
| 1726007700 | 24.81 | 0.13 | 0.53 | 24.81 | 24.9 | 24.4 | 73358 |
| 1725921300 | 24.68 | 0.62 | 2.58 | 24.14 | 24.81 | 24.005 | 110564 |
| 1725662100 | 24.06 | -0.11 | -0.46 | 24.23 | 24.335 | 23.81 | 75278 |
| 1725575700 | 24.17 | 0.24 | 1.00 | 24.13 | 24.35 | 23.795 | 52237 |
| 1725489300 | 23.93 | -0.3 | -1.24 | 24.22 | 24.45 | 23.92 | 52248 |
| 1725402900 | 24.23 | -0.19 | -0.78 | 24.16 | 24.34 | 23.285 | 56629 |
| 1725057300 | 24.42 | 0.11 | 0.45 | 24.55 | 24.7054 | 24.18 | 42679 |
| 1724970900 | 24.31 | 0.03 | 0.12 | 24.59 | 24.59 | 24.09 | 59383 |
| 1724884500 | 24.28 | 0.17 | 0.71 | 24.04 | 24.52 | 24.01 | 45580 |
| 1724798100 | 24.11 | -0.12 | -0.50 | 24.1 | 24.18 | 23.7455 | 52125 |
| 1724711700 | 24.23 | 0.09 | 0.37 | 24.34 | 24.4 | 23.83 | 51223 |
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
