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 | 0.97 | 3.66314199396 | 26.48 | 27.45 | 26.32 | 6722 | 26.93611733 | SP |
| 4 | 0.98 | 3.70230449566 | 26.47 | 27.819 | 25.11 | 5673 | 26.65174012 | SP |
| 12 | 3.29 | 13.6175496689 | 24.16 | 27.819 | 22.89 | 2778 | 26.4456596 | SP |
| 26 | 3.29 | 13.6175496689 | 24.16 | 27.819 | 22.89 | 2778 | 26.4456596 | SP |
| 52 | 3.29 | 13.6175496689 | 24.16 | 27.819 | 22.89 | 2778 | 26.4456596 | SP |
| 156 | 3.29 | 13.6175496689 | 24.16 | 27.819 | 22.89 | 2778 | 26.4456596 | SP |
| 260 | 3.29 | 13.6175496689 | 24.16 | 27.819 | 22.89 | 2778 | 26.4456596 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 27.3743 | 0.19 | 0.71 | 27.24 | 27.3743 | 27.2301 | 9219 |
| 1732232100 | 27.181 | 0.31 | 1.15 | 26.78 | 27.181 | 26.78 | 261 |
| 1732145700 | 26.8711 | -0.05 | -0.18 | 26.95 | 26.95 | 26.4496 | 1443 |
| 1732059300 | 26.92 | 0.25 | 0.93 | 26.57 | 26.92 | 26.32 | 8042 |
| 1731972900 | 26.6731 | 0.16 | 0.61 | 26.52 | 26.71 | 26.47 | 15862 |
| 1731713700 | 26.5101 | -0.69 | -2.54 | 26.9 | 26.9 | 26.39 | 8359 |
| 1731627300 | 27.2011 | -0.38 | -1.37 | 27.46 | 27.531 | 27.2011 | 9978 |
| 1731540900 | 27.58 | 0.02 | 0.07 | 27.585 | 27.71 | 27.4 | 5064 |
| 1731454500 | 27.56 | -0.21 | -0.76 | 27.77 | 27.77 | 27.37 | 7376 |
| 1731368100 | 27.77 | 0.06 | 0.22 | 27.87 | 27.87 | 27.71 | 2329 |
| 1731108900 | 27.71 | 0.24 | 0.89 | 27.525 | 27.71 | 27.525 | 2426 |
| 1731022500 | 27.4669 | 0.38 | 1.41 | 27.28 | 27.47 | 27.28 | 9529 |
| 1730936100 | 27.0851 | 1.33 | 5.14 | 27.43 | 27.43 | 26.86 | 1819 |
| 1730849700 | 25.7599 | 0.56 | 2.23 | 25.3 | 25.78 | 25.3 | 8465 |
| 1730763300 | 25.1972 | -0.15 | -0.58 | 25.39 | 25.39 | 25.1972 | 671 |
| 1730500500 | 25.3432 | 0.23 | 0.93 | 25.31 | 25.69 | 25.31 | 12784 |
| 1730414100 | 25.11 | -1.02 | -3.89 | 25.69 | 25.69 | 25.11 | 8056 |
| 1730327700 | 26.1258 | -0.17 | -0.66 | 26.38 | 26.46 | 26.1258 | 905 |
| 1730241300 | 26.3 | 0.05 | 0.20 | 26.2 | 26.3 | 26.2 | 481 |
| 1730154900 | 26.2474 | 0.16 | 0.62 | 26.47 | 26.47 | 26.24 | 1630 |
| 1729895700 | 26.0857 | -0.05 | -0.21 | 26.34 | 26.34 | 26.08 | 256 |
| 1729809300 | 26.1403 | 0.13 | 0.49 | 26.091 | 26.16 | 26.03 | 563 |
| 1729722900 | 26.0138 | -0.52 | -1.97 | 26.36 | 26.36 | 26.0138 | 281 |
| 1729636500 | 26.5353 | 0.01 | 0.03 | 26.36 | 26.63 | 26.28 | 735 |
| 1729550100 | 26.5271 | -0.12 | -0.45 | 26.63 | 26.78 | 26.5271 | 174 |
| 1729290900 | 26.648 | 0.17 | 0.63 | 26.55 | 26.729 | 26.55 | 415 |
| 1729204500 | 26.48 | 0.02 | 0.07 | 26.99 | 26.99 | 26.48 | 753 |
| 1729118100 | 26.4603 | 0.25 | 0.96 | 26.26 | 26.5 | 26.26 | 478 |
| 1729031700 | 26.2091 | -0.45 | -1.70 | 26.75 | 26.75 | 26.2091 | 1117 |
| 1728945300 | 26.6635 | 0.42 | 1.59 | 26.34 | 26.79 | 26.34 | 29101 |
| 1728686100 | 26.247 | 0.3 | 1.15 | 25.9 | 26.247 | 25.9 | 234 |
| 1728599700 | 25.9489 | -0.12 | -0.44 | 25.93 | 25.99 | 25.93 | 247 |
| 1728513300 | 26.064 | 0.36 | 1.41 | 25.95 | 26.064 | 25.95 | 135 |
| 1728426900 | 25.7021 | 0.51 | 2.04 | 25.75 | 25.75 | 25.7021 | 105 |
| 1728340500 | 25.1883 | -0.47 | -1.84 | 25.57 | 25.57 | 25.1883 | 36 |
| 1728081300 | 25.66 | 0.41 | 1.63 | 25.59 | 25.66 | 25.4899 | 488 |
| 1727994900 | 25.2491 | -0.09 | -0.37 | 25.15 | 25.2491 | 25.15 | 14 |
| 1727908500 | 25.3439 | 0.04 | 0.16 | 25.13 | 25.3439 | 25.03 | 520 |
| 1727822100 | 25.3032 | -0.52 | -2.02 | 26.23 | 26.23 | 25.2 | 534 |
| 1727735700 | 25.8257 | 0.26 | 1.00 | 25.57 | 25.8257 | 25.57 | 128 |
| 1727476500 | 25.57 | -0.13 | -0.51 | 25.7662 | 25.7662 | 25.57 | 451 |
| 1727390100 | 25.7009 | 0.2 | 0.79 | 25.5 | 25.7009 | 25.5 | 299 |
| 1727303700 | 25.5 | -0.06 | -0.22 | 25.6 | 25.6 | 25.46 | 252 |
| 1727217300 | 25.5559 | 0.08 | 0.33 | 25.5 | 25.5559 | 25.5 | 44 |
| 1727130900 | 25.4712 | 0.15 | 0.58 | 25.47 | 25.4712 | 25.4075 | 525 |
| 1726871700 | 25.3236 | -0.1 | -0.40 | 25.34 | 25.37 | 25.2 | 3433 |
| 1726785300 | 25.4261 | 0.81 | 3.31 | 25.4261 | 25.4261 | 25.4261 | 4 |
| 1726698900 | 24.6125 | -0.11 | -0.45 | 24.83 | 24.83 | 24.6 | 216 |
| 1726612500 | 24.7228 | -0.05 | -0.18 | 25 | 25 | 24.7 | 347 |
| 1726526100 | 24.7678 | 0.08 | 0.32 | 24.68 | 24.7678 | 24.68 | 2141 |
| 1726266900 | 24.6877 | 0.28 | 1.13 | 24.73 | 24.74 | 24.6877 | 446 |
| 1726180500 | 24.4115 | 0.29 | 1.22 | 24.12 | 24.4115 | 24.08 | 702 |
| 1726094100 | 24.1179 | 0.53 | 2.24 | 23.41 | 24.1179 | 23.41 | 1018 |
| 1726007700 | 23.5893 | 0.19 | 0.82 | 23.49 | 23.59 | 23.12 | 3546 |
| 1725921300 | 23.3973 | 0.51 | 2.22 | 23.32 | 23.3973 | 23.32 | 190 |
| 1725662100 | 22.89 | -0.77 | -3.24 | 23.79 | 23.79 | 22.89 | 370 |
| 1725575700 | 23.6557 | -0.22 | -0.94 | 26.25 | 26.25 | 23.6557 | 149 |
| 1725489300 | 23.8803 | -0.11 | -0.48 | 24.0306 | 24.0306 | 23.8803 | 203 |
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
