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 | 1.39 | 4.66599530044 | 29.79 | 31.75 | 27.26 | 7705 | 30.85931345 | CS |
| 4 | 3.69 | 13.423062932 | 27.49 | 34 | 27 | 12318 | 30.93572253 | CS |
| 12 | 3.83 | 14.0036563071 | 27.35 | 34 | 25.08 | 11731 | 29.05787661 | CS |
| 26 | 8.69 | 38.6393952868 | 22.49 | 34 | 20.61 | 10650 | 26.44958605 | CS |
| 52 | 2.32 | 8.03880803881 | 28.86 | 37 | 20.61 | 11146 | 27.22690116 | CS |
| 156 | 5.02 | 19.1896024465 | 26.16 | 37 | 20.61 | 12890 | 27.01320237 | CS |
| 260 | 5.93 | 23.4851485149 | 25.25 | 37 | 12 | 13434 | 24.93667479 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732577700 | 31.18 | -0.54 | -1.70 | 31.75 | 32.479999 | 29.5019 | 12252 |
| 1732318500 | 31.72 | 0.89 | 2.89 | 30.85 | 31.75 | 30.66 | 10529 |
| 1732232100 | 30.83 | 0.53 | 1.75 | 30.78 | 31.26 | 30.54 | 8533 |
| 1732145700 | 30.3 | -0.18 | -0.59 | 30.29 | 30.4 | 27.26 | 6994 |
| 1732059300 | 30.48 | 0.03 | 0.10 | 29.85 | 30.5 | 29.3021 | 6798 |
| 1731972900 | 30.45 | 0.57 | 1.91 | 29.79 | 30.45 | 29.25 | 5672 |
| 1731713700 | 29.88 | 0.01 | 0.03 | 29.63 | 29.99 | 29.035 | 11861 |
| 1731627300 | 29.87 | -0.72 | -2.35 | 30.11 | 31.205 | 29.87 | 7553 |
| 1731540900 | 30.59 | -0.91 | -2.89 | 31.56 | 32.4 | 30.59 | 11830 |
| 1731454500 | 31.5 | -0.94 | -2.90 | 32.27 | 32.439999 | 31.23 | 11478 |
| 1731368100 | 32.439999 | -0.14 | -0.43 | 32.479999 | 33.2 | 32.1 | 19303 |
| 1731108900 | 32.58 | -0.01 | -0.03 | 32.54 | 32.58 | 31.9 | 9295 |
| 1731022500 | 32.59 | -0.91 | -2.72 | 33 | 33 | 31.7389 | 18639 |
| 1730936100 | 33.5 | 3.66 | 12.27 | 31 | 34 | 29.4875 | 43189 |
| 1730849700 | 29.84 | 1.13 | 3.94 | 28.49 | 30.01 | 28.3263 | 16462 |
| 1730763300 | 28.71 | -0.1 | -0.35 | 28.33 | 28.8 | 28.08 | 8766 |
| 1730500500 | 28.81 | 0.57 | 2.02 | 28.5 | 28.81 | 28.16 | 7037 |
| 1730414100 | 28.24 | -0.26 | -0.91 | 28.5 | 28.93 | 27.6278 | 9786 |
| 1730327700 | 28.5 | 0.26 | 0.92 | 28.1 | 29.39 | 27.79 | 16084 |
| 1730241300 | 28.24 | 0.24 | 0.86 | 27.63 | 28.3 | 27.5 | 7885 |
| 1730154900 | 28 | 0.84 | 3.09 | 27.49 | 28 | 27 | 8671 |
| 1729895700 | 27.16 | -0.45 | -1.63 | 27.8 | 27.8 | 27.16 | 3271 |
| 1729809300 | 27.61 | -0.04 | -0.14 | 27.65 | 27.94 | 27.5 | 2876 |
| 1729722900 | 27.65 | -0.01 | -0.04 | 27.3 | 27.7 | 27.3 | 3123 |
| 1729636500 | 27.66 | 0.48 | 1.77 | 27.04 | 27.8 | 27.04 | 12732 |
| 1729550100 | 27.18 | -0.33 | -1.20 | 27.5 | 27.5 | 27.18 | 6655 |
| 1729290900 | 27.51 | -2.99 | -9.80 | 30.3 | 30.3 | 26.71 | 26520 |
| 1729204500 | 30.5 | 0.1 | 0.33 | 30.42 | 30.89 | 29.79 | 15237 |
| 1729118100 | 30.4 | 0.99 | 3.37 | 29.88 | 30.62 | 29.436 | 15825 |
| 1729031700 | 29.41 | 0.06 | 0.20 | 29.4 | 31.03 | 29.4 | 12042 |
| 1728945300 | 29.35 | 0.36 | 1.24 | 28.91 | 29.41 | 28.91 | 8939 |
| 1728686100 | 28.99 | 0.89 | 3.17 | 28.34 | 29 | 28.34 | 7037 |
| 1728599700 | 28.1 | -0.68 | -2.36 | 28.28 | 28.28 | 27.9406 | 8650 |
| 1728513300 | 28.78 | 0.58 | 2.06 | 28.25 | 28.78 | 28.06 | 2027 |
| 1728426900 | 28.2 | 0.01 | 0.04 | 28.34 | 28.34 | 28.15 | 19756 |
| 1728340500 | 28.19 | -0.3 | -1.05 | 28.32 | 28.32 | 27.99 | 4619 |
| 1728081300 | 28.49 | 0.14 | 0.49 | 28.89 | 28.89 | 28.18 | 3210 |
| 1727994900 | 28.35 | -0.08 | -0.28 | 28.44 | 28.87 | 28.14 | 8238 |
| 1727908500 | 28.43 | 0.02 | 0.07 | 28.59 | 28.75 | 28.31 | 8814 |
| 1727822100 | 28.41 | -0.39 | -1.35 | 28.71 | 28.91 | 28.12 | 11918 |
| 1727735700 | 28.8 | -0.1 | -0.35 | 28.94 | 28.94 | 28.5703 | 7111 |
| 1727476500 | 28.9 | 0.68 | 2.43 | 28.57 | 28.95 | 28.5 | 5443 |
| 1727390100 | 28.215 | -0.57 | -1.96 | 28.95 | 28.95 | 28.02 | 17304 |
| 1727303700 | 28.78 | -0.17 | -0.59 | 28.9 | 28.9 | 28.42 | 5402 |
| 1727217300 | 28.95 | 0.17 | 0.59 | 28.68 | 28.97 | 28.28 | 6440 |
| 1727130900 | 28.78 | 0.36 | 1.27 | 28.37 | 28.78 | 28.16 | 11245 |
| 1726871700 | 28.42 | -1.32 | -4.44 | 28.33 | 29.15 | 28.09 | 49443 |
| 1726785300 | 29.74 | 2.11 | 7.64 | 28.55 | 29.74 | 28.15 | 9171 |
| 1726698900 | 27.63 | -0.05 | -0.18 | 27.82 | 28.3478 | 26.665 | 33834 |
| 1726612500 | 27.68 | -0.52 | -1.84 | 28.19 | 28.655 | 27.68 | 14324 |
| 1726526100 | 28.2 | -0.48 | -1.67 | 28.45 | 28.8 | 28 | 20057 |
| 1726266900 | 28.68 | 1.98 | 7.42 | 27.13 | 28.8 | 27.13 | 13306 |
| 1726180500 | 26.7 | 0.66 | 2.53 | 26.44 | 26.7 | 26.44 | 6153 |
| 1726094100 | 26.04 | -0.19 | -0.72 | 26.02 | 26.57 | 26 | 2882 |
| 1726007700 | 26.23 | 0.36 | 1.39 | 26.18 | 26.23 | 25.6 | 4169 |
| 1725921300 | 25.87 | 0.68 | 2.70 | 25.52 | 26.4 | 25.52 | 9612 |
| 1725662100 | 25.19 | -0.32 | -1.25 | 25.74 | 26.0887 | 25.19 | 14457 |
| 1725575700 | 25.51 | -0.22 | -0.86 | 26.08 | 26.08 | 25.08 | 13426 |
| 1725489300 | 25.73 | -0.01 | -0.04 | 25.28 | 26.05 | 25.262 | 11403 |
| 1725402900 | 25.74 | -2.23 | -7.97 | 27.35 | 27.35 | 25.52 | 9070 |
| 1725057300 | 27.97 | 0.11 | 0.39 | 27.85 | 27.97 | 26.81 | 3289 |
| 1724970900 | 27.86 | 0.57 | 2.09 | 27.5 | 28.33 | 26.6701 | 5086 |
| 1724884500 | 27.29 | -0.13 | -0.47 | 27.53 | 27.79 | 27.29 | 4471 |
| 1724798100 | 27.42 | -0.04 | -0.15 | 27.43 | 28 | 26.81 | 4095 |
| 1724711700 | 27.46 | -0.02 | -0.07 | 27.87 | 28.38 | 26.4401 | 8699 |
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
