We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.03 | 0.103662750518 | 28.94 | 29.687 | 28.4 | 345946 | 28.94481857 | CS |
| 4 | -0.74 | -2.49074385729 | 29.71 | 30.5 | 28.4 | 503865 | 29.58485432 | CS |
| 12 | -0.7 | -2.35928547354 | 29.67 | 31.65 | 28.4 | 423778 | 30.12781793 | CS |
| 26 | 2.375 | 8.930250047 | 26.595 | 31.65 | 26.15 | 435284 | 29.250291 | CS |
| 52 | 4.25 | 17.1925566343 | 24.72 | 31.65 | 23.53 | 385441 | 27.38390149 | CS |
| 156 | 1.81 | 6.66421207658 | 27.16 | 32.93 | 20.76 | 345370 | 26.57094148 | CS |
| 260 | 5.36 | 22.7022448115 | 23.61 | 32.93 | 20.76 | 395979 | 26.42259768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737157200 | 28.97 | -0.31 | -1.06 | 29.34 | 29.45 | 28.86 | 258349 |
| 1737070800 | 29.28 | 0.26 | 0.90 | 29.09 | 29.37 | 29.01 | 371847 |
| 1736984400 | 29.02 | 0.06 | 0.21 | 29.59 | 29.687 | 28.92 | 302566 |
| 1736898000 | 28.96 | 0.1 | 0.35 | 28.9 | 29.045 | 28.68 | 302984 |
| 1736811600 | 28.86 | 0.18 | 0.63 | 28.4 | 28.95 | 28.4 | 262490 |
| 1736552400 | 28.68 | -0.8 | -2.71 | 28.85 | 29.24 | 27.78 | 499444 |
| 1736379600 | 29.48 | 0.3 | 1.03 | 29.2 | 29.65 | 29.0892 | 585635 |
| 1736293200 | 29.18 | -0.27 | -0.92 | 29.62 | 29.67 | 28.99 | 366458 |
| 1736206800 | 29.45 | -0.63 | -2.09 | 29.95 | 30.2 | 29.44 | 473768 |
| 1735947600 | 30.08 | 0.3 | 1.01 | 29.95 | 30.2 | 29.79 | 337503 |
| 1735861200 | 29.78 | -0.35 | -1.16 | 30.38 | 30.5 | 29.651 | 423451 |
| 1735688400 | 30.13 | 0.48 | 1.62 | 29.8 | 30.23 | 29.545 | 573539 |
| 1735602000 | 29.65 | -0.03 | -0.10 | 29.58 | 29.78 | 29.1 | 821546 |
| 1735342800 | 29.68 | -0.32 | -1.07 | 29.79 | 29.99 | 29.505 | 250142 |
| 1735256400 | 30 | -0.07 | -0.23 | 29.96 | 30.22 | 29.96 | 202476 |
| 1735077840 | 30.07 | 0.27 | 0.91 | 29.71 | 30.11 | 29.6 | 178860 |
| 1734997200 | 29.8 | 0 | 0.00 | 29.65 | 29.93 | 29.55 | 305932 |
| 1734738000 | 29.8 | 0.24 | 0.81 | 29.62 | 30.25 | 29.38 | 2438347 |
| 1734651600 | 29.56 | -0.15 | -0.50 | 29.85 | 30.12 | 29.525 | 498571 |
| 1734565200 | 29.71 | -1.14 | -3.70 | 30.84 | 31.19 | 29.63 | 528835 |
| 1734478800 | 30.85 | -0.23 | -0.74 | 30.97 | 31.31 | 30.84 | 351844 |
| 1734392400 | 31.08 | 0.13 | 0.42 | 31.04 | 31.51 | 30.68 | 348691 |
| 1734133200 | 30.95 | 0.06 | 0.19 | 30.75 | 30.99 | 30.64 | 292924 |
| 1734046800 | 30.89 | 0.04 | 0.13 | 30.87 | 31.44 | 30.87 | 353235 |
| 1733960400 | 30.85 | -0.23 | -0.74 | 31.09 | 31.31 | 30.735 | 357230 |
| 1733874000 | 31.08 | 0.11 | 0.36 | 30.97 | 31.26 | 30.7 | 409274 |
| 1733787600 | 30.97 | -0.23 | -0.74 | 31.25 | 31.25 | 30.84 | 311589 |
| 1733528400 | 31.2 | 0.17 | 0.55 | 31.1 | 31.33 | 31.07 | 291875 |
| 1733442000 | 31.03 | -0.08 | -0.26 | 30.98 | 31.25 | 30.805 | 276028 |
| 1733355600 | 31.11 | 0.35 | 1.14 | 30.83 | 31.27 | 30.83 | 329242 |
| 1733269200 | 30.76 | -0.04 | -0.13 | 30.78 | 30.97 | 30.5971 | 320095 |
| 1733182800 | 30.8 | -0.17 | -0.55 | 31.07 | 31.15 | 30.78 | 357616 |
| 1732917840 | 30.97 | -0.33 | -1.05 | 31.46 | 31.6 | 30.964 | 288517 |
| 1732750800 | 31.3 | 0.5 | 1.62 | 30.88 | 31.65 | 30.88 | 503573 |
| 1732664400 | 30.8 | 0.16 | 0.52 | 30.46 | 30.89 | 30.43 | 445813 |
| 1732578000 | 30.64 | -0.11 | -0.36 | 30.88 | 31.04 | 30.26 | 529602 |
| 1732318800 | 30.75 | -0.16 | -0.52 | 31.09 | 31.21 | 30.73 | 320608 |
| 1732232400 | 30.91 | 0.11 | 0.36 | 30.98 | 31.18 | 30.905 | 309484 |
| 1732146000 | 30.8 | -0.08 | -0.26 | 30.68 | 30.84 | 30.56 | 266095 |
| 1732059600 | 30.88 | 0.37 | 1.21 | 30.14 | 30.9 | 30.14 | 231762 |
| 1731973200 | 30.51 | 0.35 | 1.16 | 30.07 | 30.61 | 30.07 | 252343 |
| 1731714000 | 30.16 | 0 | 0.00 | 30.19 | 30.46 | 30.14 | 305229 |
| 1731627600 | 30.16 | -0.21 | -0.69 | 30.46 | 30.68 | 30.075 | 257368 |
| 1731541200 | 30.37 | -0.24 | -0.78 | 30.77 | 30.9 | 30.36 | 276387 |
| 1731454800 | 30.61 | -0.51 | -1.64 | 31.11 | 31.26 | 30.61 | 470470 |
| 1731368400 | 31.12 | 0.18 | 0.58 | 31.05 | 31.37 | 31 | 288623 |
| 1731109200 | 30.94 | 0.13 | 0.42 | 30.96 | 31.2 | 30.87 | 421435 |
| 1731022800 | 30.81 | 0.27 | 0.88 | 30.56 | 31.055 | 30.55 | 466866 |
| 1730936400 | 30.54 | 0.66 | 2.21 | 30.43 | 30.735 | 29.96 | 668679 |
| 1730850000 | 29.88 | 0.18 | 0.61 | 29.53 | 29.98 | 29.47 | 666010 |
| 1730763600 | 29.7 | 0.16 | 0.54 | 29.57 | 30.28 | 29.57 | 508798 |
| 1730500800 | 29.54 | 0.09 | 0.31 | 29.77 | 30.19 | 29.53 | 358213 |
| 1730414400 | 29.45 | -0.61 | -2.03 | 29.9 | 30.22 | 29.42 | 629466 |
| 1730328000 | 30.06 | 0.63 | 2.14 | 28.94 | 30.1 | 28.02 | 622509 |
| 1730241600 | 29.43 | -0.03 | -0.10 | 29.36 | 29.54 | 29.195 | 508085 |
| 1730155200 | 29.46 | 0.26 | 0.89 | 29.37 | 29.67 | 29.171 | 430595 |
| 1729896000 | 29.2 | -0.26 | -0.88 | 29.67 | 29.67 | 29.145 | 259718 |
| 1729809600 | 29.46 | -0.02 | -0.07 | 29.51 | 29.585 | 29.29 | 365818 |
| 1729723200 | 29.48 | 0.25 | 0.86 | 29.08 | 29.52 | 29.08 | 266096 |
| 1729636800 | 29.23 | -0.04 | -0.14 | 29.17 | 29.43 | 29.105 | 236223 |
| 1729550400 | 29.27 | -0.72 | -2.40 | 29.95 | 29.95 | 29.245 | 243883 |
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
