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 | 1.5423 | 5.49252136752 | 28.08 | 29.99 | 28.08 | 255 | 29.34796209 | SP |
| 4 | 2.5023 | 9.2267699115 | 27.12 | 29.99 | 26.47 | 1399 | 27.61517614 | SP |
| 12 | 3.9423 | 15.351635514 | 25.68 | 29.99 | 24.74 | 2127 | 26.83847411 | SP |
| 26 | 3.9109 | 15.2107625411 | 25.7114 | 29.99 | 24.6 | 2289 | 26.30327607 | SP |
| 52 | 4.5723 | 18.2526946108 | 25.05 | 29.99 | 24.14 | 2195 | 25.94046083 | SP |
| 156 | 4.5723 | 18.2526946108 | 25.05 | 29.99 | 24.14 | 2195 | 25.94046083 | SP |
| 260 | 4.5723 | 18.2526946108 | 25.05 | 29.99 | 24.14 | 2195 | 25.94046083 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 29.6223 | -0.24 | -0.80 | 29.7 | 29.7 | 29.6223 | 85 |
| 1732577700 | 29.86 | 0.57 | 1.95 | 29.58 | 29.99 | 29.58 | 417 |
| 1732318500 | 29.288 | 0.49 | 1.71 | 29.08 | 29.288 | 29.08 | 339 |
| 1732232100 | 28.7959 | 0.59 | 2.10 | 28.865 | 28.865 | 28.7959 | 345 |
| 1732145700 | 28.2034 | 0.01 | 0.04 | 28.08 | 28.2034 | 28.08 | 5 |
| 1732059300 | 28.1913 | 0.16 | 0.58 | 28.1217 | 28.1913 | 28.1217 | 281 |
| 1731972900 | 28.03 | -0 | -0.00 | 27.95 | 28.21 | 27.95 | 3484 |
| 1731713700 | 28.0313 | -0.36 | -1.27 | 28.63 | 28.63 | 28.02 | 2600 |
| 1731627300 | 28.3916 | -0.41 | -1.43 | 29.16 | 29.16 | 28.3916 | 1888 |
| 1731540900 | 28.804 | -0.25 | -0.86 | 29.35 | 29.35 | 28.804 | 987 |
| 1731454500 | 29.0553 | -0.49 | -1.66 | 29.46 | 29.46 | 29.0553 | 2 |
| 1731368100 | 29.5457 | 0.4 | 1.37 | 29.51 | 29.62 | 29.4245 | 529 |
| 1731108900 | 29.145 | 0.22 | 0.75 | 29.15 | 29.22 | 29.0747 | 1383 |
| 1731022500 | 28.9271 | -0.05 | -0.18 | 28.94 | 29.11 | 28.9271 | 1878 |
| 1730936100 | 28.98 | 1.58 | 5.76 | 28.13 | 28.98 | 28.13 | 427 |
| 1730849700 | 27.4018 | 0.64 | 2.37 | 27.15 | 27.4018 | 27.15 | 83 |
| 1730763300 | 26.7666 | 0.1 | 0.36 | 26.87 | 26.87 | 26.7666 | 596 |
| 1730500500 | 26.67 | 0.2 | 0.76 | 26.71 | 26.85 | 26.6219 | 8549 |
| 1730414100 | 26.47 | -0.3 | -1.13 | 27.06 | 27.06 | 26.47 | 3994 |
| 1730327700 | 26.7719 | -0.11 | -0.40 | 27.12 | 27.12 | 26.7719 | 1172 |
| 1730241300 | 26.8796 | -0.16 | -0.58 | 26.88 | 26.88 | 26.8796 | 1 |
| 1730154900 | 27.0353 | 0.34 | 1.26 | 27.05 | 27.11 | 27.0353 | 111 |
| 1729895700 | 26.7 | -0.04 | -0.16 | 27.26 | 27.26 | 26.69 | 2681 |
| 1729809300 | 26.7428 | 0.1 | 0.36 | 26.8 | 26.8 | 26.58 | 1829 |
| 1729722900 | 26.6463 | -0.21 | -0.79 | 26.64 | 26.65 | 26.64 | 130 |
| 1729636500 | 26.8586 | -0.25 | -0.91 | 26.92 | 26.92 | 26.8586 | 873 |
| 1729550100 | 27.1056 | -0.39 | -1.41 | 27.15 | 27.15 | 27.1056 | 2 |
| 1729290900 | 27.4928 | -0.08 | -0.30 | 27.57 | 27.58 | 27.44 | 571 |
| 1729204500 | 27.5747 | -0.05 | -0.16 | 27.56 | 27.62 | 27.53 | 602 |
| 1729118100 | 27.62 | 0.36 | 1.32 | 27.27 | 27.6899 | 27.27 | 135 |
| 1729031700 | 27.2601 | -0.02 | -0.08 | 27.4 | 27.4 | 27.2601 | 756 |
| 1728945300 | 27.2824 | 0.16 | 0.60 | 27.32 | 27.32 | 27.2599 | 386 |
| 1728686100 | 27.12 | 0.52 | 1.97 | 26.94 | 27.12 | 26.81 | 12082 |
| 1728599700 | 26.5951 | -0.15 | -0.55 | 26.85 | 26.85 | 26.57 | 531 |
| 1728513300 | 26.7431 | 0.06 | 0.24 | 26.85 | 26.89 | 26.7431 | 14684 |
| 1728426900 | 26.6803 | 0.01 | 0.02 | 27.16 | 27.16 | 26.6803 | 862 |
| 1728340500 | 26.6751 | -0.23 | -0.84 | 26.7 | 26.7 | 26.64 | 501 |
| 1728081300 | 26.9022 | 0.45 | 1.69 | 26.75 | 26.9022 | 26.75 | 239 |
| 1727994900 | 26.4544 | -0.25 | -0.94 | 26.51 | 26.67 | 26.4544 | 8404 |
| 1727908500 | 26.7041 | -0.13 | -0.48 | 26.7826 | 26.91 | 26.7041 | 1897 |
| 1727822100 | 26.8321 | -0.3 | -1.10 | 26.94 | 26.94 | 26.7469 | 3047 |
| 1727735700 | 27.1292 | 0.05 | 0.20 | 27 | 27.22 | 26.97 | 1096 |
| 1727476500 | 27.0744 | 0.23 | 0.86 | 27.09 | 27.145 | 27.0318 | 1008 |
| 1727390100 | 26.8438 | 0.26 | 0.98 | 26.98 | 27.17 | 26.8438 | 4027 |
| 1727303700 | 26.5843 | -0.35 | -1.29 | 26.8 | 26.8 | 26.5843 | 253 |
| 1727217300 | 26.9318 | 0.11 | 0.41 | 26.81 | 27 | 26.81 | 896 |
| 1727130900 | 26.8222 | -0.01 | -0.03 | 27.08 | 27.08 | 26.8222 | 7918 |
| 1726871700 | 26.83 | -0.29 | -1.07 | 26.81 | 26.89 | 26.81 | 2679 |
| 1726785300 | 27.1201 | 0.56 | 2.10 | 27.2 | 27.2 | 26.98 | 2920 |
| 1726698900 | 26.5611 | 0.02 | 0.06 | 26.52 | 27.2 | 26.5 | 6205 |
| 1726612500 | 26.545 | 0.34 | 1.28 | 26.67 | 26.74 | 26.53 | 724 |
| 1726526100 | 26.21 | 0.09 | 0.33 | 26 | 26.27 | 26 | 9260 |
| 1726266900 | 26.1236 | 0.66 | 2.61 | 26.02 | 26.2 | 26.02 | 3965 |
| 1726180500 | 25.4602 | 0.37 | 1.48 | 25.19 | 25.51 | 25.19 | 3418 |
| 1726094100 | 25.09 | 0.05 | 0.22 | 24.74 | 25.09 | 24.74 | 422 |
| 1726007700 | 25.0352 | -0.08 | -0.31 | 25.03 | 25.07 | 25.03 | 477 |
| 1725921300 | 25.1129 | -0.06 | -0.23 | 25.25 | 25.25 | 25.1129 | 102 |
| 1725662100 | 25.17 | -0.38 | -1.49 | 25.84 | 25.84 | 25.1 | 1843 |
| 1725575700 | 25.5506 | -0.25 | -0.97 | 25.76 | 25.76 | 25.5506 | 357 |
| 1725489300 | 25.8015 | -0.07 | -0.27 | 25.68 | 25.81 | 25.68 | 2440 |
| 1725402900 | 25.8712 | -0.84 | -3.14 | 27.04 | 27.04 | 25.8712 | 3664 |
| 1725057300 | 26.7094 | 0.17 | 0.64 | 26.64 | 26.75 | 26.49 | 3283 |
| 1724970900 | 26.5401 | 0.22 | 0.84 | 26.75 | 26.75 | 26.5401 | 6 |
| 1724884500 | 26.32 | -0.22 | -0.84 | 26.38 | 26.485 | 26.32 | 2453 |
| 1724798100 | 26.5431 | -0.14 | -0.53 | 26.54 | 26.58 | 26.54 | 1663 |
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
