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 | 0.02 | 0.0769230769231 | 26 | 27.81 | 25.01 | 1351 | 26.33963119 | SP |
| 4 | -2.54 | -8.89355742297 | 28.56 | 29.36 | 25.01 | 1392 | 27.11206416 | SP |
| 12 | -2.62 | -9.14804469274 | 28.64 | 29.69 | 25.01 | 3543 | 27.80467411 | SP |
| 26 | 2.69 | 11.5302186027 | 23.33 | 29.69 | 23.33 | 1993 | 27.60125013 | SP |
| 52 | 1.58 | 6.46481178396 | 24.44 | 29.69 | 22.35 | 1533 | 26.60553513 | SP |
| 156 | 5.02 | 23.9047619048 | 21 | 29.69 | 20.16 | 1450 | 26.10435151 | SP |
| 260 | 5.02 | 23.9047619048 | 21 | 29.69 | 20.16 | 1450 | 26.10435151 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304100 | 26.02 | -0.59 | -2.21 | 25.96 | 26.38 | 25.96 | 566 |
| 1741217700 | 26.6074 | 0.55 | 2.10 | 26.66 | 26.66 | 26.04 | 1762 |
| 1741131300 | 26.0611 | -0.17 | -0.65 | 26.16 | 26.16 | 25.625 | 1174 |
| 1741044900 | 26.2321 | -0.26 | -0.97 | 27.81 | 27.81 | 26.2321 | 1745 |
| 1740785700 | 26.488 | 0.4 | 1.52 | 26 | 26.488 | 25.01 | 1508 |
| 1740699300 | 26.092 | -0.29 | -1.09 | 27.26 | 27.26 | 26.092 | 425 |
| 1740612900 | 26.38 | -0.26 | -0.98 | 26.09 | 26.88 | 26.09 | 1244 |
| 1740526500 | 26.64 | -0.62 | -2.26 | 27 | 27 | 26.51 | 2388 |
| 1740440100 | 27.2553 | -0.15 | -0.56 | 27.535 | 27.535 | 27.255 | 2395 |
| 1740180900 | 27.4094 | -0.53 | -1.90 | 28.61 | 28.61 | 27.4094 | 2143 |
| 1740094500 | 27.94 | -0.13 | -0.46 | 27.51 | 27.94 | 27.51 | 641 |
| 1740008100 | 28.07 | 0.33 | 1.18 | 27.34 | 28.07 | 27.34 | 523 |
| 1739921700 | 27.742 | -0.31 | -1.10 | 29.36 | 29.36 | 27.742 | 1004 |
| 1739576100 | 28.05 | 0.29 | 1.04 | 28.43 | 28.43 | 27.959 | 586 |
| 1739489700 | 27.76 | 0.06 | 0.21 | 27.13 | 27.76 | 27.13 | 1169 |
| 1739403300 | 27.7025 | 0.07 | 0.24 | 27.95 | 27.95 | 27.5327 | 2262 |
| 1739316900 | 27.6349 | -0.04 | -0.13 | 27.77 | 28.19 | 27.5777 | 2771 |
| 1739230500 | 27.67 | 0.15 | 0.53 | 27.6 | 27.77 | 27.6 | 505 |
| 1738971300 | 27.5229 | -0.28 | -1.01 | 28.56 | 28.56 | 27.5229 | 1635 |
| 1738884900 | 27.8048 | 0.06 | 0.23 | 28.42 | 28.42 | 27.37 | 2054 |
| 1738798500 | 27.74 | -0.09 | -0.31 | 27.65 | 27.78 | 27.65 | 2110 |
| 1738712100 | 27.825 | -0.03 | -0.11 | 28.24 | 28.26 | 27.76 | 3238 |
| 1738625700 | 27.8545 | -0.16 | -0.57 | 27.5 | 27.92 | 27.28 | 7638 |
| 1738366500 | 28.0147 | -0.36 | -1.28 | 28.42 | 28.58 | 28.0147 | 2017 |
| 1738280100 | 28.3789 | 0.13 | 0.47 | 28.88 | 28.898 | 28.31 | 3228 |
| 1738193700 | 28.2472 | 0.16 | 0.55 | 28.68 | 28.68 | 28.09 | 3440 |
| 1738107300 | 28.0922 | 0.18 | 0.63 | 28.92 | 28.92 | 28.07 | 9689 |
| 1738020900 | 27.9151 | -0.61 | -2.14 | 28.22 | 28.22 | 27.64 | 9417 |
| 1737761700 | 28.5269 | 0.14 | 0.48 | 28.85 | 28.85 | 28.48 | 13008 |
| 1737675300 | 28.39 | 0 | 0.00 | 28.39 | 28.39 | 28.39 | 0 |
| 1737588900 | 28.39 | -0.14 | -0.49 | 28.53 | 28.53 | 28.35 | 10916 |
| 1737502500 | 28.53 | 0.39 | 1.38 | 28.31 | 28.53 | 28.05 | 11430 |
| 1737156900 | 28.1407 | 0.53 | 1.92 | 28.09 | 28.24 | 27.9999 | 8079 |
| 1737070500 | 27.6097 | 0.13 | 0.47 | 28.13 | 28.13 | 27.43 | 3646 |
| 1736984100 | 27.48 | 0.62 | 2.31 | 27.04 | 27.58 | 27.04 | 1647 |
| 1736897700 | 26.86 | 0.13 | 0.48 | 26.54 | 27.04 | 26.54 | 1654 |
| 1736811300 | 26.7322 | -0.23 | -0.87 | 26.84 | 26.84 | 26.37 | 2055 |
| 1736552100 | 26.9662 | -0.07 | -0.25 | 27.67 | 27.67 | 26.8487 | 1984 |
| 1736379300 | 27.0335 | -0.12 | -0.43 | 28.94 | 28.94 | 27.027 | 2209 |
| 1736292900 | 27.15 | -0.76 | -2.72 | 27.95 | 27.95 | 27.15 | 4748 |
| 1736206500 | 27.9093 | 0.4 | 1.44 | 27.8 | 28.1 | 27.8 | 2354 |
| 1735947300 | 27.5127 | 0.34 | 1.23 | 27.81 | 27.81 | 27.28 | 4212 |
| 1735860900 | 27.1775 | 0.27 | 0.99 | 27.33 | 27.4 | 27.07 | 3437 |
| 1735688100 | 26.91 | -0.19 | -0.71 | 26.99 | 27.24 | 26.91 | 8651 |
| 1735601700 | 27.1029 | -1.17 | -4.13 | 27.52 | 27.52 | 26.8699 | 2081 |
| 1735342500 | 28.27 | 0.18 | 0.65 | 28.56 | 28.56 | 28.03 | 650 |
| 1735256100 | 28.0881 | -0.23 | -0.83 | 28.56 | 28.56 | 28.03 | 2676 |
| 1735077840 | 28.3219 | 0.66 | 2.38 | 28.53 | 28.53 | 28.26 | 602 |
| 1734996900 | 27.6644 | -0.14 | -0.49 | 28.27 | 28.27 | 27.55 | 13911 |
| 1734737700 | 27.8002 | 0.11 | 0.40 | 27.95 | 28.04 | 27.5 | 3176 |
| 1734651300 | 27.69 | -0.34 | -1.21 | 28.83 | 28.83 | 27.63 | 4664 |
| 1734564900 | 28.0285 | -1.06 | -3.63 | 29.33 | 29.33 | 28.0285 | 7627 |
| 1734478500 | 29.0847 | 0.49 | 1.73 | 29.69 | 29.69 | 29.0794 | 3372 |
| 1734392100 | 28.59 | 0.03 | 0.11 | 28.63 | 29.2 | 28.59 | 2216 |
| 1734132900 | 28.56 | -0.08 | -0.28 | 28.64 | 28.7 | 28.56 | 1037 |
| 1734046500 | 28.64 | -0.12 | -0.43 | 29.28 | 29.28 | 28.64 | 778 |
| 1733960100 | 28.7641 | 1.04 | 3.77 | 29.01 | 29.01 | 28.66 | 1407 |
| 1733873700 | 27.72 | -0.51 | -1.80 | 27.89 | 28.33 | 27.72 | 2522 |
| 1733787300 | 28.2267 | -0.48 | -1.68 | 29.1 | 29.1 | 28.2267 | 2883 |
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
