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 | 0.105 | 0.414528227398 | 25.33 | 25.5222 | 25.33 | 775 | 25.46641127 | SP |
| 4 | 0.485 | 1.94388777555 | 24.95 | 25.5222 | 24.825 | 7012 | 25.10727942 | SP |
| 12 | -0.225 | -0.876851130164 | 25.66 | 25.73 | 24.55 | 3045 | 25.07427702 | SP |
| 26 | -0.8691 | -3.30404765797 | 26.3041 | 26.6412 | 24.55 | 5580 | 25.858293 | SP |
| 52 | -0.075 | -0.294002352019 | 25.51 | 26.6412 | 24.55 | 3116 | 25.80805811 | SP |
| 156 | 0.615 | 2.47784045125 | 24.82 | 26.6412 | 23.7027 | 4192 | 25.19225322 | SP |
| 260 | 0.615 | 2.47784045125 | 24.82 | 26.6412 | 23.7027 | 4192 | 25.19225322 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 25.435 | 0.03 | 0.14 | 25.43 | 25.435 | 25.43 | 195 |
| 1741044900 | 25.4003 | -0.12 | -0.48 | 25.36 | 25.42 | 25.36 | 323 |
| 1740785700 | 25.5222 | 0.11 | 0.44 | 25.52 | 25.5222 | 25.495 | 788 |
| 1740699300 | 25.4102 | -0.05 | -0.20 | 25.4102 | 25.4102 | 25.4102 | 98 |
| 1740612900 | 25.46 | 0 | 0.00 | 25.42 | 25.48 | 25.3904 | 2189 |
| 1740526500 | 25.46 | 0.27 | 1.07 | 25.33 | 25.46 | 25.33 | 478 |
| 1740440100 | 25.19 | -0.03 | -0.12 | 25.19 | 25.19 | 25.19 | 91 |
| 1740180900 | 25.22 | 0.14 | 0.54 | 25.165 | 25.2398 | 25.1598 | 8172 |
| 1740094500 | 25.0841 | 0.04 | 0.17 | 25.11 | 25.11 | 25.07 | 100705 |
| 1740008100 | 25.0416 | 0.02 | 0.07 | 25.0416 | 25.0416 | 25.0416 | 65 |
| 1739921700 | 25.025 | -0.11 | -0.44 | 25.07 | 25.07 | 25.01 | 1244 |
| 1739576100 | 25.135 | 0.11 | 0.43 | 25.15 | 25.15 | 25.135 | 360 |
| 1739489700 | 25.0269 | 0.2 | 0.81 | 25 | 25.052 | 24.999 | 1530 |
| 1739403300 | 24.825 | -0.16 | -0.62 | 24.85 | 24.85 | 24.825 | 49 |
| 1739316900 | 24.98 | -0.08 | -0.30 | 24.98 | 24.98 | 24.98 | 89 |
| 1739230500 | 25.055 | 0.03 | 0.11 | 25.03 | 25.06 | 25.03 | 1210 |
| 1738971300 | 25.0276 | -0.07 | -0.29 | 25 | 25.03 | 25 | 309 |
| 1738884900 | 25.1 | -0.08 | -0.32 | 25.06 | 25.158 | 25.06 | 8925 |
| 1738798500 | 25.18 | 0.18 | 0.74 | 25.13 | 25.18 | 25.13 | 6231 |
| 1738712100 | 24.995 | -0.04 | -0.16 | 24.95 | 24.995 | 24.95 | 373 |
| 1738625700 | 25.035 | -0 | -0.00 | 25.04 | 25.04 | 25.035 | 76 |
| 1738366500 | 25.0357 | -0.06 | -0.22 | 25.1 | 25.1 | 25.0357 | 1044 |
| 1738280100 | 25.0909 | 0.06 | 0.22 | 25.1 | 25.1 | 25.09 | 286 |
| 1738193700 | 25.035 | -0.01 | -0.04 | 25.06 | 25.06 | 25.035 | 480 |
| 1738107300 | 25.045 | -0.03 | -0.12 | 25.05 | 25.05 | 25.045 | 100 |
| 1738020900 | 25.0744 | 0.14 | 0.58 | 25.08 | 25.08 | 25.05 | 661 |
| 1737761700 | 24.93 | 0.02 | 0.06 | 24.92 | 24.93 | 24.92 | 402 |
| 1737675300 | 24.915 | 0 | 0.00 | 24.915 | 24.915 | 24.915 | 0 |
| 1737588900 | 24.915 | -0.05 | -0.18 | 24.94 | 24.94 | 24.9 | 5529 |
| 1737502500 | 24.96 | 0.07 | 0.30 | 24.91 | 24.96 | 24.91 | 1095 |
| 1737156900 | 24.885 | -0.01 | -0.04 | 24.89 | 24.9 | 24.87 | 1634 |
| 1737070500 | 24.895 | 0.06 | 0.24 | 24.75 | 24.91 | 24.75 | 1107 |
| 1736984100 | 24.835 | 0.26 | 1.06 | 24.83 | 24.835 | 24.83 | 225 |
| 1736897700 | 24.575 | 0 | 0.02 | 24.6 | 24.6 | 24.55 | 423 |
| 1736811300 | 24.57 | -0.02 | -0.08 | 24.61 | 24.61 | 24.55 | 575 |
| 1736552100 | 24.5894 | -0.17 | -0.70 | 24.65 | 24.65 | 24.5894 | 154 |
| 1736379300 | 24.7637 | 0.04 | 0.15 | 24.67 | 24.7637 | 24.67 | 84 |
| 1736292900 | 24.7267 | -0.08 | -0.32 | 24.78 | 24.78 | 24.7267 | 219 |
| 1736206500 | 24.805 | -0.06 | -0.24 | 24.85 | 24.85 | 24.796 | 1275 |
| 1735947300 | 24.865 | -0.01 | -0.02 | 24.9 | 24.9 | 24.865 | 154 |
| 1735860900 | 24.87 | 0 | 0.01 | 24.9 | 24.9698 | 24.85 | 2110 |
| 1735688100 | 24.8663 | -0.05 | -0.22 | 24.92 | 24.99 | 24.8663 | 1423 |
| 1735601700 | 24.92 | 0.1 | 0.40 | 24.88 | 24.95 | 24.88 | 726 |
| 1735342500 | 24.82 | -0.03 | -0.10 | 24.85 | 24.89 | 24.8 | 269 |
| 1735256100 | 24.845 | 0.02 | 0.08 | 24.82 | 24.845 | 24.82 | 137 |
| 1735077840 | 24.8261 | 0.02 | 0.07 | 24.81 | 24.8261 | 24.8 | 277 |
| 1734996900 | 24.8075 | -0.08 | -0.34 | 24.84 | 24.86 | 24.8075 | 543 |
| 1734737700 | 24.892 | 0.09 | 0.35 | 24.92 | 24.98 | 24.892 | 2845 |
| 1734651300 | 24.805 | -0.07 | -0.29 | 24.78 | 24.84 | 24.78 | 1494 |
| 1734564900 | 24.8776 | -0.25 | -0.98 | 25.14 | 25.14 | 24.8776 | 1016 |
| 1734478500 | 25.1231 | 0.01 | 0.03 | 25.15 | 25.16 | 25.1231 | 216 |
| 1734392100 | 25.115 | 0.02 | 0.09 | 25.1065 | 25.13 | 25.1065 | 2298 |
| 1734132900 | 25.0926 | -0.45 | -1.75 | 25.2 | 25.2 | 25.0926 | 1425 |
| 1734046500 | 25.5387 | -0.12 | -0.45 | 25.61 | 25.61 | 25.5387 | 310 |
| 1733960100 | 25.655 | -0.06 | -0.25 | 25.72 | 25.72 | 25.655 | 422 |
| 1733873700 | 25.7192 | -0.04 | -0.14 | 25.66 | 25.73 | 25.66 | 149 |
| 1733787300 | 25.755 | -0.09 | -0.35 | 25.82 | 25.82 | 25.755 | 370 |
| 1733528100 | 25.845 | 0.08 | 0.31 | 25.78 | 25.88 | 25.78 | 23013 |
| 1733441700 | 25.765 | -0.02 | -0.08 | 25.74 | 25.81 | 25.74 | 14846 |
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
