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 | 0.14 | 0.482425913163 | 29.02 | 29.44 | 29.02 | 1055 | 29.21646011 | SP |
| 4 | 0.17 | 0.586409106588 | 28.99 | 29.5 | 28.72 | 1187 | 29.08285375 | SP |
| 12 | 0.06 | 0.20618556701 | 29.1 | 29.56 | 27.61 | 1411 | 29.0026062 | SP |
| 26 | 0.305 | 1.05700918385 | 28.855 | 31.71 | 27.61 | 1981 | 29.33006946 | SP |
| 52 | 0.26 | 0.899653979239 | 28.9 | 31.71 | 27.4 | 1626 | 28.92954283 | SP |
| 156 | -2.69 | -8.44583987441 | 31.85 | 32.29 | 27.4 | 1328 | 29.16444282 | SP |
| 260 | -2.33 | -7.39917434106 | 31.49 | 34.95 | 27.4 | 1134 | 30.22233069 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 29.16 | 0 | 0.00 | 29.16 | 29.16 | 29.16 | 0 |
| 1743028800 | 29.16 | -0.01 | -0.03 | 29.05 | 29.16 | 29.05 | 265 |
| 1742942400 | 29.17 | 0.01 | 0.03 | 29.12 | 29.3048 | 29.12 | 1111 |
| 1742856000 | 29.16 | -0.27 | -0.92 | 29.07 | 29.2728 | 29.07 | 2112 |
| 1742596800 | 29.43 | 0.18 | 0.62 | 29.03 | 29.44 | 29.02 | 699 |
| 1742510400 | 29.25 | 0.15 | 0.52 | 29.02 | 29.25 | 29.02 | 1090 |
| 1742424000 | 29.1 | 0.08 | 0.28 | 29.01 | 29.1 | 29.01 | 511 |
| 1742337600 | 29.02 | -0.31 | -1.06 | 29.07 | 29.5 | 29.02 | 2390 |
| 1742251200 | 29.33 | 0.55 | 1.91 | 28.9 | 29.33 | 28.9 | 2121 |
| 1741992000 | 28.78 | -0.15 | -0.52 | 28.78 | 28.85 | 28.78 | 317 |
| 1741905600 | 28.93 | -0.04 | -0.14 | 29.15 | 29.19 | 28.92 | 408 |
| 1741819200 | 28.97 | -0.1 | -0.33 | 29.1126 | 29.1126 | 28.96 | 1182 |
| 1741732800 | 29.065 | 0.15 | 0.50 | 28.96 | 29.15 | 28.96 | 1908 |
| 1741646400 | 28.92 | 0 | 0.00 | 29.01 | 29.01 | 28.92 | 176 |
| 1741390800 | 28.92 | -0.46 | -1.56 | 28.944 | 29.05 | 28.82 | 1715 |
| 1741304400 | 29.3794 | 0.58 | 2.01 | 28.75 | 29.3794 | 28.75 | 1276 |
| 1741218000 | 28.8 | -0.33 | -1.12 | 29.2 | 29.3819 | 28.8 | 2256 |
| 1741131600 | 29.125 | 0.32 | 1.13 | 28.76 | 29.4799 | 28.76 | 1975 |
| 1741045200 | 28.8 | -0.24 | -0.83 | 29 | 29.125 | 28.78 | 759 |
| 1740786000 | 29.04 | 0.05 | 0.17 | 28.76 | 29.04 | 28.72 | 1466 |
| 1740699600 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 0 |
| 1740613200 | 28.99 | 0 | 0.00 | 28.99 | 28.99 | 28.99 | 35 |
| 1740526800 | 28.99 | 0.06 | 0.19 | 29.4264 | 29.4264 | 28.99 | 1718 |
| 1740440400 | 28.934 | 0.03 | 0.12 | 28.934 | 28.934 | 28.934 | 321 |
| 1740181200 | 28.8999 | 0.01 | 0.05 | 28.9 | 28.9 | 28.8999 | 410 |
| 1740094800 | 28.8856 | 0.19 | 0.65 | 28.9411 | 28.9411 | 28.8856 | 398 |
| 1740008400 | 28.7 | -0.09 | -0.31 | 28.7 | 28.7 | 28.7 | 108 |
| 1739922000 | 28.79 | -0.13 | -0.44 | 28.68 | 28.86 | 28.68 | 4258 |
| 1739576400 | 28.9158 | -0.03 | -0.12 | 28.65 | 28.95 | 28.65 | 6354 |
| 1739490000 | 28.95 | 0.09 | 0.30 | 28.95 | 28.95 | 28.95 | 261 |
| 1739403600 | 28.8622 | -0.01 | -0.03 | 28.949 | 28.95 | 28.8622 | 2685 |
| 1739317200 | 28.87 | -0.03 | -0.10 | 28.99 | 28.9901 | 28.62 | 7226 |
| 1739230800 | 28.9 | 0.08 | 0.28 | 29.1 | 29.1391 | 28.9 | 770 |
| 1738971600 | 28.82 | -0.68 | -2.32 | 29.03 | 29.24 | 28.82 | 3884 |
| 1738885200 | 29.5044 | 0.3 | 1.01 | 29.11 | 29.5044 | 29.11 | 508 |
| 1738798800 | 29.208 | 0.16 | 0.54 | 29.06 | 29.2861 | 29.06 | 524 |
| 1738712400 | 29.05 | -0.31 | -1.07 | 29.087 | 29.56 | 29.05 | 801 |
| 1738626000 | 29.364 | 0.47 | 1.62 | 29.45 | 29.55 | 29.364 | 538 |
| 1738366800 | 28.8959 | -0.55 | -1.88 | 28.8959 | 28.8959 | 28.88 | 234 |
| 1738280400 | 29.45 | 0.45 | 1.55 | 29.38 | 29.45 | 29.38 | 502 |
| 1738194000 | 29 | 0 | 0.00 | 28.8701 | 29 | 28.82 | 3387 |
| 1738107600 | 29 | 0.19 | 0.66 | 28.21 | 29.01 | 28.21 | 4178 |
| 1738021200 | 28.81 | -0.17 | -0.59 | 28.81 | 28.81 | 28.81 | 469 |
| 1737762000 | 28.98 | 0.07 | 0.24 | 28.98 | 28.98 | 28.98 | 163 |
| 1737675600 | 28.91 | 0 | 0.00 | 28.91 | 28.91 | 28.91 | 0 |
| 1737589200 | 28.91 | -0.59 | -2.00 | 28.48 | 29.15 | 28.48 | 5254 |
| 1737502800 | 29.5 | 0.37 | 1.27 | 29.5 | 29.5 | 29.09 | 356 |
| 1737157200 | 29.13 | 0.04 | 0.13 | 29.13 | 29.13 | 29.13 | 300 |
| 1737070800 | 29.0932 | 0 | 0.01 | 28.91 | 29.0932 | 28.91 | 1190 |
| 1736984400 | 29.09 | 0.03 | 0.10 | 27.61 | 29.09 | 27.61 | 1438 |
| 1736898000 | 29.06 | 0.05 | 0.17 | 29.01 | 29.06 | 29.01 | 903 |
| 1736811600 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 36 |
| 1736552400 | 29.01 | 0 | 0.00 | 29.01 | 29.195 | 29.01 | 1345 |
| 1736379600 | 29.01 | 0 | 0.00 | 29.01 | 29.01 | 29.01 | 34 |
| 1736293200 | 29.01 | -0.12 | -0.43 | 29.03 | 29.03 | 29.01 | 760 |
| 1736206800 | 29.1343 | -0.28 | -0.94 | 29.21 | 29.21 | 29.1343 | 513 |
| 1735947600 | 29.4108 | 0.31 | 1.07 | 29.1 | 29.48 | 29.1 | 2394 |
| 1735861200 | 29.1 | 0.01 | 0.03 | 29.1 | 29.1 | 29.1 | 1016 |
| 1735688400 | 29.09 | 0.02 | 0.07 | 29.07 | 29.09 | 29.07 | 759 |
| 1735602000 | 29.0684 | 0 | 0.00 | 29.1 | 29.1 | 29.0684 | 199 |
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
