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 | 0.02 | 0.0669120107059 | 29.89 | 29.97 | 29.41 | 29931 | 29.62780069 | SP |
| 4 | -0.21 | -0.697211155378 | 30.12 | 30.62 | 29.16 | 30352 | 30.12593495 | SP |
| 12 | -1.63 | -5.16804058339 | 31.54 | 32.26 | 29.12 | 14052 | 30.15859697 | SP |
| 26 | 1.31 | 4.58041958042 | 28.6 | 32.26 | 27.69 | 9264 | 29.95577937 | SP |
| 52 | 3.1 | 11.562849683 | 26.81 | 32.26 | 26.788 | 8162 | 29.43882996 | SP |
| 156 | 4.9 | 19.5921631347 | 25.01 | 32.26 | 23.0033 | 7325 | 28.59367555 | SP |
| 260 | 4.9 | 19.5921631347 | 25.01 | 32.26 | 23.0033 | 7325 | 28.59367555 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 29.91 | 0.16 | 0.54 | 30.03 | 30.03 | 29.9 | 15401 |
| 1739489700 | 29.75 | 0.33 | 1.12 | 29.66 | 29.79 | 29.4555 | 35285 |
| 1739403300 | 29.42 | -0.32 | -1.07 | 29.55 | 29.61 | 29.41 | 44989 |
| 1739316900 | 29.737 | 0.11 | 0.39 | 29.72 | 29.97 | 29.56 | 59643 |
| 1739230500 | 29.6221 | 0.17 | 0.58 | 29.64 | 29.7 | 29.5602 | 1485 |
| 1738971300 | 29.45 | -0.06 | -0.20 | 29.89 | 29.89 | 29.4308 | 8254 |
| 1738884900 | 29.51 | -0.31 | -1.04 | 29.94 | 30.02 | 29.415 | 1746 |
| 1738798500 | 29.82 | 0.05 | 0.17 | 29.97 | 29.97 | 29.76 | 3009 |
| 1738712100 | 29.77 | 0.33 | 1.11 | 29.43 | 29.82 | 29.43 | 9520 |
| 1738625700 | 29.4433 | -0.5 | -1.66 | 29.284 | 29.5801 | 29.16 | 2368 |
| 1738366500 | 29.94 | -0.31 | -1.02 | 30.41 | 30.41 | 29.8965 | 14673 |
| 1738280100 | 30.25 | 0.03 | 0.10 | 30.08 | 30.35 | 30.08 | 2583 |
| 1738193700 | 30.22 | 0 | 0.00 | 30.26 | 30.35 | 30.17 | 22628 |
| 1738107300 | 30.22 | -0.15 | -0.49 | 30.43 | 30.43 | 30.17 | 2877 |
| 1738020900 | 30.37 | 0.13 | 0.43 | 30.09 | 30.45 | 30.09 | 316772 |
| 1737761700 | 30.24 | -0.13 | -0.43 | 30.21 | 30.35 | 30.21 | 5959 |
| 1737675300 | 30.3707 | 0 | 0.00 | 30.3707 | 30.3707 | 30.3707 | 0 |
| 1737588900 | 30.3707 | -0.19 | -0.62 | 30.56 | 30.56 | 30.37 | 4975 |
| 1737502500 | 30.56 | 0.22 | 0.73 | 30.54 | 30.62 | 30.54 | 1354 |
| 1737156900 | 30.34 | 0.23 | 0.76 | 30.12 | 30.4484 | 30.12 | 8223 |
| 1737070500 | 30.1111 | 0.06 | 0.20 | 30.08 | 30.12 | 29.95 | 5820 |
| 1736984100 | 30.05 | 0.26 | 0.87 | 29.94 | 30.1 | 29.94 | 6175 |
| 1736897700 | 29.79 | 0.16 | 0.53 | 29.73 | 29.79 | 29.61 | 2135 |
| 1736811300 | 29.6325 | 0.19 | 0.65 | 29.3 | 29.6325 | 29.3 | 1411 |
| 1736552100 | 29.44 | -0.24 | -0.81 | 29.6791 | 29.6791 | 29.43 | 6396 |
| 1736379300 | 29.68 | -0.12 | -0.40 | 29.48 | 29.68 | 29.48 | 3400 |
| 1736292900 | 29.8 | -0.03 | -0.10 | 29.87 | 29.999 | 29.7225 | 1826 |
| 1736206500 | 29.83 | 0.09 | 0.30 | 29.74 | 30.1893 | 29.74 | 5844 |
| 1735947300 | 29.74 | 0.2 | 0.68 | 29.56 | 29.74 | 29.56 | 1037 |
| 1735860900 | 29.54 | 0.03 | 0.10 | 29.85 | 29.85 | 29.51 | 1360 |
| 1735688100 | 29.5114 | 0.14 | 0.47 | 29.5 | 29.5992 | 29.468 | 7653 |
| 1735601700 | 29.3724 | -0.18 | -0.62 | 29.38 | 29.4599 | 29.16 | 3884 |
| 1735342500 | 29.555 | -0.2 | -0.69 | 29.72 | 29.72 | 29.42 | 2585 |
| 1735256100 | 29.7598 | 0.13 | 0.43 | 29.7631 | 29.78 | 29.7 | 49699 |
| 1735077840 | 29.6319 | 0.17 | 0.58 | 29.59 | 29.6319 | 29.47 | 866 |
| 1734996900 | 29.46 | 0.06 | 0.21 | 29.2705 | 29.47 | 29.2042 | 13710 |
| 1734737700 | 29.3977 | 0.28 | 0.95 | 29.29 | 29.65 | 29.237 | 7586 |
| 1734651300 | 29.12 | -0.13 | -0.44 | 29.55 | 29.55 | 29.12 | 4185 |
| 1734564900 | 29.25 | -0.86 | -2.86 | 30.2345 | 30.27 | 29.25 | 9513 |
| 1734478500 | 30.11 | -0.3 | -0.99 | 30.25 | 30.34 | 30.03 | 5051 |
| 1734392100 | 30.41 | -0.34 | -1.11 | 30.73 | 30.7999 | 30.4 | 6600 |
| 1734132900 | 30.75 | -0.08 | -0.26 | 30.82 | 30.82 | 30.665 | 8375 |
| 1734046500 | 30.83 | -0.21 | -0.68 | 30.8807 | 31 | 30.78 | 2650 |
| 1733960100 | 31.04 | 0.17 | 0.55 | 31 | 31.11 | 30.9 | 3151 |
| 1733873700 | 30.87 | -0.19 | -0.61 | 31 | 31.04 | 30.87 | 2255 |
| 1733787300 | 31.06 | -0.07 | -0.21 | 31.3351 | 31.4094 | 31.06 | 4521 |
| 1733528100 | 31.1264 | -0.3 | -0.97 | 31.25 | 31.25 | 31.1264 | 2793 |
| 1733441700 | 31.43 | -0.31 | -0.97 | 31.63 | 31.63 | 31.42 | 2837 |
| 1733355300 | 31.7375 | -0.1 | -0.32 | 31.83 | 31.83 | 31.64 | 4661 |
| 1733268900 | 31.84 | -0.06 | -0.19 | 32.14 | 32.14 | 31.75 | 1834 |
| 1733182500 | 31.9022 | 0.01 | 0.04 | 31.94 | 31.9497 | 31.83 | 1352 |
| 1732917840 | 31.89 | 0.22 | 0.68 | 32 | 32 | 31.875 | 925 |
| 1732750500 | 31.6741 | -0.09 | -0.27 | 31.8 | 31.81 | 31.6741 | 8176 |
| 1732664100 | 31.7607 | -0.27 | -0.84 | 32.14 | 32.14 | 31.71 | 5412 |
| 1732577700 | 32.03 | 0.34 | 1.07 | 32.22 | 32.259999 | 32.03 | 13312 |
| 1732318500 | 31.69 | 0.41 | 1.31 | 31.54 | 31.71 | 31.5399 | 3454 |
| 1732232100 | 31.2803 | 0.54 | 1.76 | 30.865 | 31.2803 | 30.865 | 3441 |
| 1732145700 | 30.74 | 0.37 | 1.20 | 30.63 | 30.74 | 30.63 | 426 |
| 1732059300 | 30.3747 | -0.24 | -0.77 | 30.34 | 30.38 | 30.29 | 1727 |
| 1731972900 | 30.61 | 0.22 | 0.72 | 30.62 | 30.62 | 30.5308 | 780 |
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
