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 | -0.1075 | -0.361466039005 | 29.74 | 30.1893 | 29.43 | 4367 | 29.65484713 | SP |
| 4 | -1.0975 | -3.57142857143 | 30.73 | 30.7999 | 29.12 | 7717 | 29.64910476 | SP |
| 12 | -0.5575 | -1.84663795959 | 30.19 | 32.26 | 29.12 | 6082 | 30.09679481 | SP |
| 26 | 0.8125 | 2.81922276197 | 28.82 | 32.26 | 27.1 | 5796 | 29.62340668 | SP |
| 52 | 3.2425 | 12.28685108 | 26.39 | 32.26 | 25.82 | 6740 | 28.8985139 | SP |
| 156 | 4.6225 | 18.4826069572 | 25.01 | 32.26 | 23.0033 | 6125 | 28.1737855 | SP |
| 260 | 4.6225 | 18.4826069572 | 25.01 | 32.26 | 23.0033 | 6125 | 28.1737855 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736811300 | 29.6325 | 0.19 | 0.65 | 29.3 | 29.6325 | 29.3 | 1411 |
| 1736552100 | 29.44 | -0.24 | -0.81 | 29.62 | 29.6791 | 29.43 | 6698 |
| 1736379300 | 29.68 | -0.12 | -0.40 | 29.72 | 29.72 | 29.48 | 3505 |
| 1736292900 | 29.8 | -0.03 | -0.10 | 29.99 | 29.999 | 29.7225 | 1844 |
| 1736206500 | 29.83 | 0.09 | 0.30 | 29.74 | 30.1893 | 29.74 | 5845 |
| 1735947300 | 29.74 | 0.2 | 0.68 | 29.56 | 29.74 | 29.56 | 1547 |
| 1735860900 | 29.54 | 0.03 | 0.10 | 29.85 | 29.85 | 29.51 | 1566 |
| 1735688100 | 29.5114 | 0.14 | 0.47 | 29.5 | 29.5992 | 29.468 | 7653 |
| 1735601700 | 29.3724 | -0.18 | -0.62 | 29.41 | 29.4599 | 29.16 | 3942 |
| 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 | 29.54 | 29.54 | 29.2042 | 13753 |
| 1734737700 | 29.3977 | 0.28 | 0.95 | 28.99 | 29.65 | 28.99 | 7597 |
| 1734651300 | 29.12 | -0.13 | -0.44 | 29.72 | 29.72 | 29.12 | 4206 |
| 1734564900 | 29.25 | -0.86 | -2.86 | 30.42 | 30.42 | 29.25 | 9515 |
| 1734478500 | 30.11 | -0.3 | -0.99 | 30.25 | 30.34 | 30.03 | 5051 |
| 1734392100 | 30.41 | -0.34 | -1.11 | 30.75 | 30.83 | 30.4 | 6683 |
| 1734132900 | 30.75 | -0.08 | -0.26 | 30.82 | 30.82 | 30.665 | 8375 |
| 1734046500 | 30.83 | -0.21 | -0.68 | 30.95 | 31 | 30.78 | 2663 |
| 1733960100 | 31.04 | 0.17 | 0.55 | 31.26 | 31.26 | 30.9 | 3574 |
| 1733873700 | 30.87 | -0.19 | -0.61 | 31.18 | 31.23 | 30.87 | 19171 |
| 1733787300 | 31.06 | -0.07 | -0.21 | 31.34 | 31.4094 | 31.06 | 5328 |
| 1733528100 | 31.1264 | -0.3 | -0.97 | 31.74 | 31.74 | 31.1264 | 2795 |
| 1733441700 | 31.43 | -0.31 | -0.97 | 31.74 | 31.74 | 31.42 | 3341 |
| 1733355300 | 31.7375 | -0.1 | -0.32 | 31.83 | 31.83 | 31.64 | 4703 |
| 1733268900 | 31.84 | -0.06 | -0.19 | 32.14 | 32.14 | 31.75 | 1835 |
| 1733182500 | 31.9022 | 0.01 | 0.04 | 31.94 | 31.9497 | 31.83 | 1352 |
| 1732917840 | 31.89 | 0.22 | 0.68 | 31.84 | 32 | 31.84 | 1025 |
| 1732750500 | 31.6741 | -0.09 | -0.27 | 31.79 | 31.815 | 31.6741 | 8970 |
| 1732664100 | 31.7607 | -0.27 | -0.84 | 32.14 | 32.14 | 31.71 | 5422 |
| 1732577700 | 32.03 | 0.34 | 1.07 | 32.22 | 32.259999 | 32.03 | 13312 |
| 1732318500 | 31.69 | 0.41 | 1.31 | 31.51 | 31.71 | 31.51 | 3782 |
| 1732232100 | 31.2803 | 0.54 | 1.76 | 30.865 | 31.2803 | 30.865 | 3441 |
| 1732145700 | 30.74 | 0.37 | 1.20 | 30.53 | 30.74 | 30.53 | 460 |
| 1732059300 | 30.3747 | -0.24 | -0.77 | 30.34 | 30.38 | 30.29 | 1729 |
| 1731972900 | 30.61 | 0.22 | 0.72 | 30.51 | 30.62 | 30.51 | 816 |
| 1731713700 | 30.39 | -0.36 | -1.17 | 30.66 | 30.66 | 30.39 | 1542 |
| 1731627300 | 30.75 | -0.02 | -0.06 | 30.96 | 30.96 | 30.68 | 1716 |
| 1731540900 | 30.7699 | -0.01 | -0.03 | 30.87 | 30.97 | 30.7699 | 1051 |
| 1731454500 | 30.78 | -0.27 | -0.87 | 31.03 | 31.03 | 30.75 | 4805 |
| 1731368100 | 31.0516 | 0.37 | 1.21 | 30.88 | 31.09 | 30.88 | 1693 |
| 1731108900 | 30.68 | -0.05 | -0.16 | 30.71 | 30.75 | 30.62 | 3703 |
| 1731022500 | 30.73 | 0.17 | 0.56 | 30.82 | 30.82 | 30.63 | 4108 |
| 1730936100 | 30.56 | 0.92 | 3.10 | 30.4 | 30.61 | 30.31 | 2935 |
| 1730849700 | 29.6416 | 0.21 | 0.72 | 29.38 | 29.6416 | 29.38 | 3223 |
| 1730763300 | 29.43 | 0.19 | 0.65 | 29.27 | 29.59 | 29.27 | 516 |
| 1730500500 | 29.24 | -0.11 | -0.37 | 29.55 | 29.55 | 29.21 | 979 |
| 1730414100 | 29.35 | -0.02 | -0.05 | 29.42 | 29.578 | 29.345 | 7849 |
| 1730327700 | 29.3651 | -0.06 | -0.19 | 29.42 | 29.54 | 29.3651 | 4202 |
| 1730241300 | 29.4207 | -0.15 | -0.50 | 29.43 | 29.43 | 29.4207 | 183 |
| 1730154900 | 29.57 | 0.06 | 0.20 | 29.38 | 29.6001 | 29.38 | 965 |
| 1729895700 | 29.51 | 0.05 | 0.17 | 29.63 | 29.63 | 29.46 | 7572 |
| 1729809300 | 29.46 | 0.09 | 0.31 | 29.54 | 29.54 | 29.3017 | 4292 |
| 1729722900 | 29.37 | -0.14 | -0.47 | 29.51 | 29.51 | 29.2 | 2948 |
| 1729636500 | 29.51 | -0.24 | -0.80 | 29.57 | 29.59 | 29.51 | 4058 |
| 1729550100 | 29.7475 | -0.43 | -1.43 | 30.19 | 30.19 | 29.7475 | 84125 |
| 1729290900 | 30.18 | -0.02 | -0.07 | 30.22 | 30.22 | 30.1016 | 2864 |
| 1729204500 | 30.2008 | -0.01 | -0.05 | 30.32 | 30.32 | 30.175 | 8810 |
| 1729118100 | 30.2147 | 0.37 | 1.26 | 30 | 30.26 | 30 | 1803 |
| 1729031700 | 29.84 | -0.39 | -1.29 | 30.12 | 30.18 | 29.83 | 1159 |
| 1728945300 | 30.23 | 0.08 | 0.27 | 30.15 | 30.23 | 29.9953 | 32189 |
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
