Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.53 | -4.86950986633 | 31.42 | 32.92 | 29.89 | 1014738 | 31.79856146 | CS |
| 4 | 0.32 | 1.08217788299 | 29.57 | 35.39 | 28.865 | 1606307 | 31.55099232 | CS |
| 12 | 1.09 | 3.78472222222 | 28.8 | 35.39 | 27.43 | 965212 | 31.32516781 | CS |
| 26 | 11.21 | 60.0107066381 | 18.68 | 35.39 | 18.68 | 651529 | 30.26188234 | CS |
| 52 | 11.21 | 60.0107066381 | 18.68 | 35.39 | 18.68 | 330935 | 30.26188234 | CS |
| 156 | 11.21 | 60.0107066381 | 18.68 | 35.39 | 18.68 | 110166 | 30.26188234 | CS |
| 260 | 11.21 | 60.0107066381 | 18.68 | 35.39 | 18.68 | 79804 | 30.26188234 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732917840 | 29.89 | -0.47 | -1.55 | 30.44 | 30.73 | 29.71 | 411900 |
| 1732750500 | 30.36 | -1.63 | -5.10 | 31.73 | 32.145 | 30.33 | 630780 |
| 1732664100 | 31.99 | -0.51 | -1.57 | 32.45 | 32.45 | 31.55 | 998861 |
| 1732577700 | 32.5 | 1.03 | 3.27 | 31.86 | 32.92 | 31.83 | 1793958 |
| 1732318500 | 31.47 | 0.42 | 1.35 | 31.42 | 31.7 | 30.97 | 825045 |
| 1732232100 | 31.05 | 0.55 | 1.80 | 30.7 | 31.41 | 30.38 | 1184761 |
| 1732145700 | 30.5 | 0.08 | 0.26 | 30.61 | 30.61 | 29.75 | 1045143 |
| 1732059300 | 30.42 | 0.19 | 0.63 | 30 | 30.78 | 29.9431 | 1163837 |
| 1731972900 | 30.23 | 0.1 | 0.33 | 30.13 | 30.66 | 29.755 | 3063418 |
| 1731713700 | 30.13 | -3.4 | -10.14 | 31.95 | 32.72 | 30.1 | 8329359 |
| 1731627300 | 33.53 | -0.92 | -2.67 | 34.34 | 34.88 | 32.54 | 1349435 |
| 1731540900 | 34.45 | 0.95 | 2.84 | 31.52 | 35 | 31.06 | 1563128 |
| 1731454500 | 33.5 | -0.83 | -2.42 | 34.25 | 34.6 | 32.65 | 1075375 |
| 1731368100 | 34.33 | 1.99 | 6.15 | 32.189999 | 35.39 | 31.77 | 2786404 |
| 1731108900 | 32.34 | -1.09 | -3.26 | 30.73 | 33.04 | 29.6 | 1688117 |
| 1731022500 | 33.43 | 1.65 | 5.19 | 32.5 | 34.11 | 31.79 | 1066427 |
| 1730936100 | 31.78 | 1.78 | 5.93 | 30.84 | 32.22 | 30.7404 | 1101685 |
| 1730849700 | 30 | 0.9 | 3.09 | 29.34 | 30.25 | 29.11 | 565911 |
| 1730763300 | 29.1 | -0.87 | -2.90 | 29.78 | 30.1 | 28.865 | 489732 |
| 1730500500 | 29.97 | 0.45 | 1.52 | 29.57 | 30.53 | 29.39 | 579709 |
| 1730414100 | 29.52 | -1.06 | -3.47 | 30.52 | 30.52 | 29.34 | 553068 |
| 1730327700 | 30.58 | -1.28 | -4.02 | 31.8 | 31.96 | 30.4 | 449511 |
| 1730241300 | 31.86 | -0.8 | -2.45 | 32.369999 | 33.06 | 31.82 | 498100 |
| 1730154900 | 32.659999 | 0.96 | 3.03 | 32 | 32.935 | 31.815 | 792293 |
| 1729895700 | 31.7 | 0.6 | 1.93 | 31.36 | 32.125 | 31.11 | 748588 |
| 1729809300 | 31.1 | 0.32 | 1.04 | 30.8 | 31.1481 | 30.38 | 382776 |
| 1729722900 | 30.78 | 0.66 | 2.19 | 30.17 | 30.86 | 29.95 | 487331 |
| 1729636500 | 30.12 | 0.52 | 1.76 | 29.55 | 30.19 | 29.09 | 464407 |
| 1729550100 | 29.6 | 0.65 | 2.25 | 28.8 | 29.68 | 28.346 | 550804 |
| 1729290900 | 28.95 | -0.28 | -0.96 | 29.16 | 29.62 | 28.91 | 354873 |
| 1729204500 | 29.23 | -0.27 | -0.92 | 29.31 | 29.735 | 28.99 | 324662 |
| 1729118100 | 29.5 | -0.44 | -1.47 | 29.94 | 30.04 | 29.125 | 435647 |
| 1729031700 | 29.94 | -0.46 | -1.51 | 30.42 | 30.85 | 29.74 | 507096 |
| 1728945300 | 30.4 | 0.61 | 2.05 | 29.96 | 31.23 | 29.82 | 624007 |
| 1728686100 | 29.79 | 1.34 | 4.71 | 28.49 | 29.79 | 28.4517 | 858106 |
| 1728599700 | 28.45 | -0.68 | -2.33 | 29.03 | 29.55 | 27.85 | 1566277 |
| 1728513300 | 29.13 | -0.45 | -1.52 | 29.53 | 29.8373 | 28.89 | 1045134 |
| 1728426900 | 29.58 | -0.54 | -1.79 | 30.19 | 30.45 | 29.47 | 538835 |
| 1728340500 | 30.12 | -1.77 | -5.55 | 31.54 | 31.895 | 29.94 | 796396 |
| 1728081300 | 31.89 | -0.62 | -1.91 | 32.89 | 33.09 | 31.45 | 900749 |
| 1727994900 | 32.509999 | -0.35 | -1.07 | 32.64 | 33.119999 | 31.9 | 599676 |
| 1727908500 | 32.86 | 0.29 | 0.89 | 32.59 | 33.049999 | 32.15 | 606216 |
| 1727822100 | 32.57 | -1.3 | -3.84 | 33.67 | 33.75 | 32.02 | 950551 |
| 1727735700 | 33.87 | -0.03 | -0.09 | 34.21 | 34.82 | 33.66 | 563934 |
| 1727476500 | 33.9 | 0.18 | 0.53 | 34.15 | 34.44 | 33.061999 | 640570 |
| 1727390100 | 33.72 | -0.23 | -0.68 | 34.41 | 35.17 | 33.69 | 764126 |
| 1727303700 | 33.95 | -0.01 | -0.03 | 33.8 | 34.235 | 33.2 | 558642 |
| 1727217300 | 33.96 | -0.06 | -0.18 | 34.02 | 34.52 | 32.52 | 527973 |
| 1727130900 | 34.02 | 1.46 | 4.48 | 33.259999 | 34.8211 | 32.6972 | 907514 |
| 1726871700 | 32.56 | 1.91 | 6.23 | 30.45 | 33.31 | 29.91 | 2767888 |
| 1726785300 | 30.65 | -0.07 | -0.23 | 31.88 | 32.63 | 30.57 | 284318 |
| 1726698900 | 30.72 | 0.32 | 1.05 | 30.42 | 31.96 | 30.39 | 345108 |
| 1726612500 | 30.4 | -0.01 | -0.03 | 30.28 | 31.37 | 29.78 | 193703 |
| 1726526100 | 30.41 | 0.54 | 1.81 | 29.93 | 30.805 | 29.86 | 236858 |
| 1726266900 | 29.87 | 0.66 | 2.26 | 29.24 | 30.83 | 29.24 | 408250 |
| 1726180500 | 29.21 | 0.33 | 1.14 | 29.02 | 29.4381 | 28.305 | 380130 |
| 1726094100 | 28.88 | 0.81 | 2.89 | 27.81 | 29.17 | 27.81 | 169250 |
| 1726007700 | 28.07 | 0.18 | 0.65 | 28 | 28.68 | 27.49 | 584462 |
| 1725921300 | 27.89 | -0.62 | -2.17 | 29 | 29.11 | 27.43 | 829704 |
| 1725662100 | 28.51 | -0.51 | -1.76 | 28.8 | 29.62 | 28 | 589044 |
| 1725575700 | 29.02 | -0.55 | -1.86 | 29.58 | 30.315 | 28.72 | 782656 |
| 1725489300 | 29.57 | -1.19 | -3.87 | 30.57 | 32.494999 | 28.5 | 1065208 |
| 1725402900 | 30.76 | -0.24 | -0.77 | 31.5 | 31.9 | 30.25 | 651833 |
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
