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 | 0.7505 | 2.58614748449 | 29.02 | 30.33 | 29.02 | 2233 | 29.66590614 | SP |
| 4 | 2.1905 | 7.94234952864 | 27.58 | 30.33 | 27.0244 | 2668 | 28.01014152 | SP |
| 12 | 2.4805 | 9.08941004031 | 27.29 | 30.33 | 27.0244 | 4473 | 27.9987805 | SP |
| 26 | 1.3805 | 4.8626276858 | 28.39 | 30.33 | 26.72 | 7555 | 27.81494348 | SP |
| 52 | 1.9595 | 7.04577325519 | 27.811 | 30.33 | 23.82 | 7040 | 27.33011426 | SP |
| 156 | 1.6105 | 5.71910511364 | 28.16 | 32.98 | 23.01 | 6070 | 27.18817868 | SP |
| 260 | 9.1213 | 44.1726555992 | 20.6492 | 32.98 | 12.64 | 4713 | 26.00729413 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 29.5068 | 0.1 | 0.35 | 29.61 | 29.61 | 29.22 | 1200 |
| 1721428500 | 29.4042 | -0.16 | -0.54 | 29.35 | 29.47 | 29.35 | 892 |
| 1721342100 | 29.5632 | -0.45 | -1.51 | 30.33 | 30.33 | 29.531 | 6125 |
| 1721255700 | 30.015 | 0.14 | 0.45 | 30.07 | 30.07 | 29.97 | 733 |
| 1721169300 | 29.88 | 1.03 | 3.57 | 29.02 | 29.9 | 29.02 | 2122 |
| 1721082900 | 28.85 | 0.34 | 1.19 | 28.67 | 28.98 | 28.67 | 4429 |
| 1720823700 | 28.5119 | 0.27 | 0.96 | 28.57 | 28.57 | 28.47 | 1513 |
| 1720737300 | 28.24 | 0.89 | 3.25 | 27.69 | 28.251 | 27.69 | 2630 |
| 1720650900 | 27.35 | 0.33 | 1.20 | 27.03 | 27.35 | 27.03 | 2444 |
| 1720564500 | 27.0244 | -0.15 | -0.54 | 27.15 | 27.15 | 27.0244 | 10474 |
| 1720478100 | 27.17 | -0.01 | -0.04 | 27.29 | 27.29 | 27.17 | 4530 |
| 1720218900 | 27.1821 | -0.12 | -0.43 | 27.29 | 27.29 | 27.09 | 2883 |
| 1720040640 | 27.3008 | 0.01 | 0.04 | 27.34 | 27.39 | 27.26 | 2816 |
| 1719959700 | 27.29 | 0.07 | 0.26 | 27.17 | 27.3 | 27.17 | 2215 |
| 1719873300 | 27.22 | -0.34 | -1.23 | 27.51 | 27.51 | 27.22 | 479 |
| 1719614100 | 27.56 | 0.3 | 1.10 | 27.52 | 27.56 | 27.33 | 2127 |
| 1719527700 | 27.26 | -0.22 | -0.80 | 27.26 | 27.26 | 27.26 | 21 |
| 1719441300 | 27.48 | 0.11 | 0.38 | 27.25 | 27.48 | 27.25 | 796 |
| 1719354900 | 27.375 | -0.25 | -0.90 | 27.58 | 27.58 | 27.35 | 1627 |
| 1719268500 | 27.625 | 0.27 | 0.99 | 27.45 | 27.7229 | 27.45 | 6002 |
| 1719009300 | 27.353 | 0.05 | 0.19 | 27.3 | 27.36 | 27.29 | 2886 |
| 1718922900 | 27.3 | -0.2 | -0.74 | 27.32 | 27.56 | 27.3 | 1498 |
| 1718750100 | 27.5024 | 0.09 | 0.33 | 27.47 | 27.54 | 27.46 | 3181 |
| 1718663700 | 27.4126 | 0.26 | 0.95 | 27.12 | 27.4126 | 27.03 | 956 |
| 1718404500 | 27.155 | -0.3 | -1.07 | 27.15 | 27.155 | 27.15 | 1470 |
| 1718318100 | 27.45 | -0.32 | -1.15 | 27.58 | 27.58 | 27.4 | 5369 |
| 1718231700 | 27.77 | 0.38 | 1.41 | 27.95 | 27.98 | 27.685 | 1692 |
| 1718145300 | 27.385 | -0.08 | -0.30 | 27.34 | 27.385 | 27.27 | 5461 |
| 1718058900 | 27.4672 | -0.15 | -0.53 | 27.34 | 27.53 | 27.34 | 1070 |
| 1717799700 | 27.6131 | -0.21 | -0.74 | 27.695 | 27.695 | 27.55 | 7968 |
| 1717713300 | 27.82 | -0.24 | -0.85 | 28.01 | 28.01 | 27.78 | 5534 |
| 1717626900 | 28.0593 | 0.14 | 0.50 | 27.94 | 28.0593 | 27.94 | 710 |
| 1717540500 | 27.92 | -0.29 | -1.03 | 27.9 | 27.93 | 27.9 | 448 |
| 1717454100 | 28.21 | -0.12 | -0.41 | 28.52 | 28.52 | 28.14 | 3255 |
| 1717194900 | 28.3251 | 0.37 | 1.31 | 28.145 | 28.3251 | 28.145 | 645 |
| 1717108500 | 27.96 | 0.41 | 1.49 | 27.94 | 27.99 | 27.88 | 26530 |
| 1717022100 | 27.5499 | -0.39 | -1.38 | 27.64 | 27.64 | 27.53 | 28159 |
| 1716935700 | 27.9359 | -0.11 | -0.38 | 28.23 | 28.23 | 27.87 | 3545 |
| 1716590100 | 28.0434 | 0.26 | 0.94 | 28 | 28.0434 | 27.96 | 814 |
| 1716503700 | 27.7833 | -0.47 | -1.67 | 27.94 | 28.045 | 27.7 | 2903 |
| 1716417300 | 28.255 | -0.24 | -0.84 | 28.44 | 28.44 | 28.13 | 4054 |
| 1716330900 | 28.4938 | 0.01 | 0.05 | 28.38 | 28.4938 | 28.38 | 4137 |
| 1716244500 | 28.48 | -0.15 | -0.54 | 28.52 | 28.76 | 28.48 | 2350 |
| 1715985300 | 28.6338 | -0 | -0.00 | 28.55 | 28.69 | 28.55 | 47586 |
| 1715898900 | 28.635 | -0.04 | -0.15 | 28.595 | 28.635 | 28.595 | 1034 |
| 1715812500 | 28.6788 | 0.15 | 0.52 | 28.69 | 28.7095 | 28.63 | 3126 |
| 1715726100 | 28.5303 | 0.23 | 0.81 | 28.6 | 28.6 | 28.455 | 6935 |
| 1715639700 | 28.3 | 0.1 | 0.36 | 28.35 | 28.45 | 28.3 | 2682 |
| 1715380500 | 28.1991 | -0.09 | -0.33 | 28.24 | 28.24 | 28.05 | 1099 |
| 1715294100 | 28.2924 | 0.39 | 1.40 | 28.21 | 28.2924 | 28.21 | 508 |
| 1715207700 | 27.9022 | -0.01 | -0.05 | 27.85 | 27.9022 | 27.81 | 1841 |
| 1715121300 | 27.9151 | 0.05 | 0.16 | 28.005 | 28.0499 | 27.9151 | 3321 |
| 1715034900 | 27.87 | 0.2 | 0.71 | 27.75 | 27.87 | 27.75 | 160 |
| 1714775700 | 27.6724 | 0.16 | 0.57 | 27.58 | 27.6724 | 27.554 | 3472 |
| 1714689300 | 27.5163 | 0.36 | 1.34 | 27.306 | 27.5163 | 27.28 | 2079 |
| 1714602900 | 27.1521 | 0.06 | 0.23 | 27.1282 | 27.23 | 27.09 | 5485 |
| 1714516500 | 27.09 | -0.43 | -1.56 | 27.29 | 27.29 | 27.09 | 2022 |
| 1714430100 | 27.52 | 0.09 | 0.33 | 27.48 | 27.65 | 27.48 | 6767 |
| 1714170900 | 27.429 | 0.16 | 0.58 | 27.34 | 27.5 | 27.34 | 328230 |
| 1714084500 | 27.27 | -0.42 | -1.53 | 27.22 | 27.35 | 27.22 | 5979 |
| 1713998100 | 27.6936 | -0.03 | -0.10 | 27.64 | 27.6936 | 27.47 | 34653 |
| 1713911700 | 27.7213 | 0.37 | 1.36 | 27.24 | 27.7213 | 27.24 | 5361 |
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
