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 | 1.24 | 4.12234042553 | 30.08 | 31.34 | 27.0652 | 225789 | 28.76805555 | CS |
| 4 | 0.23 | 0.739787713091 | 31.09 | 32.51 | 27.0652 | 206459 | 29.46452122 | CS |
| 12 | -4.94 | -13.6238279095 | 36.26 | 37 | 27.0652 | 192388 | 31.20845782 | CS |
| 26 | -17.79 | -36.2248014661 | 49.11 | 50.9826 | 27.0652 | 161045 | 35.89450617 | CS |
| 52 | -7.6 | -19.5272353546 | 38.92 | 51.22 | 27.0652 | 130476 | 38.59326601 | CS |
| 156 | -25.18 | -44.5663716814 | 56.5 | 67.5899 | 27.0652 | 122206 | 42.89033585 | CS |
| 260 | -4.33 | -12.1458625526 | 35.65 | 90.92 | 26 | 148199 | 49.1886575 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 31.32 | 1.28 | 4.26 | 30.29 | 32.59 | 30.29 | 323616 |
| 1732232100 | 30.04 | 2.46 | 8.92 | 27.84 | 30.09 | 27.83 | 378641 |
| 1732145700 | 27.58 | -0.04 | -0.14 | 27.63 | 27.725 | 27.0652 | 167457 |
| 1732059300 | 27.62 | -0.67 | -2.37 | 28.03 | 28.1698 | 27.59 | 164648 |
| 1731972900 | 28.29 | -0.48 | -1.67 | 28.87 | 29.27 | 28.17 | 165135 |
| 1731713700 | 28.77 | -0.94 | -3.16 | 30.08 | 30.08 | 28.4 | 230707 |
| 1731627300 | 29.71 | -2.12 | -6.66 | 32.08 | 32.08 | 29.67 | 138846 |
| 1731540900 | 31.83 | -0.1 | -0.31 | 32.07 | 32.509999 | 31.4507 | 128952 |
| 1731454500 | 31.93 | -0.22 | -0.68 | 31.89 | 32.395 | 31.44 | 126061 |
| 1731368100 | 32.15 | 1.56 | 5.10 | 31.37 | 32.189999 | 30.84 | 180441 |
| 1731108900 | 30.59 | -0.11 | -0.36 | 30.9 | 31.09 | 30.395 | 139109 |
| 1731022500 | 30.7 | -0.12 | -0.39 | 30.99 | 30.99 | 30.44 | 186534 |
| 1730936100 | 30.82 | 2.22 | 7.76 | 30.3 | 31.3 | 29.63 | 197002 |
| 1730849700 | 28.6 | 1.11 | 4.04 | 27.38 | 28.76 | 27.38 | 225813 |
| 1730763300 | 27.49 | -0.29 | -1.04 | 27.95 | 28.6 | 27.45 | 142256 |
| 1730500500 | 27.78 | 0.56 | 2.06 | 27.5 | 27.98 | 27.24 | 201975 |
| 1730414100 | 27.22 | -1.46 | -5.09 | 28.49 | 28.49 | 27.22 | 328830 |
| 1730327700 | 28.68 | -1.07 | -3.60 | 29.4775 | 29.6 | 28.62 | 259333 |
| 1730241300 | 29.75 | -1.15 | -3.72 | 30.68 | 30.74 | 29.4 | 214123 |
| 1730154900 | 30.9 | 0.22 | 0.72 | 31 | 31.78 | 30.73 | 241429 |
| 1729895700 | 30.68 | -0.28 | -0.90 | 31.09 | 31.11 | 29.9 | 276722 |
| 1729809300 | 30.96 | -3.02 | -8.89 | 34.06 | 34.76 | 30.26 | 706771 |
| 1729722900 | 33.98 | -0.27 | -0.79 | 34.16 | 34.45 | 33.45 | 399693 |
| 1729636500 | 34.25 | -0.03 | -0.09 | 34 | 34.5 | 33.67 | 214388 |
| 1729550100 | 34.28 | 0.13 | 0.38 | 34 | 34.4 | 33.69 | 329614 |
| 1729290900 | 34.15 | 0.86 | 2.58 | 33.32 | 34.43 | 33.02 | 216688 |
| 1729204500 | 33.29 | 1.02 | 3.16 | 32.38 | 33.31 | 31.9794 | 177073 |
| 1729118100 | 32.27 | 0.77 | 2.44 | 31.8 | 32.28 | 31.55 | 152903 |
| 1729031700 | 31.5 | -0.22 | -0.69 | 31.52 | 32.145 | 31.435 | 150630 |
| 1728945300 | 31.72 | 0.48 | 1.54 | 31.07 | 31.765 | 30.96 | 128648 |
| 1728686100 | 31.24 | 0.88 | 2.90 | 30.3 | 31.345 | 30.3 | 118484 |
| 1728599700 | 30.36 | 0.09 | 0.30 | 29.92 | 30.545 | 29.535 | 144572 |
| 1728513300 | 30.27 | 0.08 | 0.26 | 30.1 | 30.29 | 29.695 | 99487 |
| 1728426900 | 30.19 | 0.37 | 1.24 | 29.69 | 30.29 | 29.44 | 91580 |
| 1728340500 | 29.82 | -0.4 | -1.32 | 30.23 | 30.23 | 29.37 | 110078 |
| 1728081300 | 30.22 | -0.02 | -0.07 | 30.56 | 30.811 | 30.19 | 76226 |
| 1727994900 | 30.24 | -0.61 | -1.98 | 30.56 | 30.56 | 29.95 | 138173 |
| 1727908500 | 30.85 | -0.4 | -1.28 | 31.04 | 31.58 | 30.8 | 107247 |
| 1727822100 | 31.25 | -0.77 | -2.40 | 31.95 | 31.95 | 30.9925 | 173890 |
| 1727735520 | 32.02 | 0.46 | 1.46 | 31.54 | 32.2258 | 31.515 | 115352 |
| 1727476500 | 31.56 | 0.49 | 1.58 | 31.43 | 31.875 | 31.18 | 89430 |
| 1727390100 | 31.07 | 0.62 | 2.02 | 30.74 | 31.4 | 30.74 | 122459 |
| 1727303700 | 30.455 | -0.89 | -2.82 | 31.3 | 31.32 | 30.22 | 257872 |
| 1727217300 | 31.34 | 0.19 | 0.61 | 31.23 | 31.46 | 31.02 | 140463 |
| 1727130900 | 31.15 | -0.08 | -0.26 | 31.49 | 31.49 | 30.6101 | 219332 |
| 1726871700 | 31.23 | -1.03 | -3.19 | 32.299999 | 32.299999 | 30.95 | 313137 |
| 1726785300 | 32.259999 | 0.81 | 2.58 | 32.119999 | 32.4925 | 31.96 | 229731 |
| 1726698900 | 31.45 | -0.44 | -1.38 | 31.72 | 32.409999 | 31.41 | 572679 |
| 1726612500 | 31.89 | -0.16 | -0.50 | 32.259999 | 32.744799 | 31.835 | 106514 |
| 1726526100 | 32.049999 | -0.45 | -1.38 | 32.61 | 32.85 | 31.75 | 126818 |
| 1726266900 | 32.5 | 0.25 | 0.78 | 32.72 | 33.07 | 32.4 | 115578 |
| 1726180500 | 32.25 | -0.56 | -1.71 | 32.74 | 32.74 | 32.22 | 105532 |
| 1726094100 | 32.81 | -0.55 | -1.65 | 33.36 | 33.36 | 32.53 | 178173 |
| 1726007700 | 33.36 | -0.43 | -1.27 | 33.99 | 34.025 | 33.235 | 113967 |
| 1725921300 | 33.79 | -0.71 | -2.06 | 34.21 | 34.2587 | 33.439999 | 193528 |
| 1725662100 | 34.5 | -0.07 | -0.20 | 34.87 | 34.875 | 34.26 | 147231 |
| 1725575700 | 34.57 | -0.04 | -0.12 | 34.75 | 35.03 | 34.41 | 126270 |
| 1725489300 | 34.61 | -0.06 | -0.17 | 34.63 | 34.69 | 34.4 | 106609 |
| 1725402900 | 34.67 | -1.58 | -4.36 | 35.95 | 35.95 | 34.62 | 165636 |
| 1725057300 | 36.25 | 0.02 | 0.06 | 36.26 | 36.41 | 35.83 | 73693 |
| 1724970900 | 36.23 | 0.14 | 0.39 | 36.4 | 36.655 | 36.08 | 61543 |
| 1724884500 | 36.09 | -0.52 | -1.42 | 36.5 | 36.62 | 35.88 | 70173 |
| 1724798100 | 36.61 | -0.44 | -1.19 | 36.72 | 37.19 | 36.41 | 67409 |
| 1724711700 | 37.05 | 0.22 | 0.60 | 37.01 | 37.23 | 36.7641 | 98770 |
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
