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 | 1.6 | 6.01503759398 | 26.6 | 28.2 | 25.6 | 579 | 26.13482952 | DE |
| 4 | 1.8 | 6.81818181818 | 26.4 | 28.4 | 24.2 | 684 | 26.03935639 | DE |
| 12 | 1.6 | 6.01503759398 | 26.6 | 31 | 24.2 | 494 | 27.0198951 | DE |
| 26 | -9.599999 | -25.3968234232 | 37.799999 | 45.2 | 24.2 | 329 | 30.77016346 | DE |
| 52 | 2.4 | 9.3023255814 | 25.8 | 45.2 | 24.2 | 274 | 30.84159036 | DE |
| 156 | 5.2 | 22.6086956522 | 23 | 45.2 | 17.085 | 171 | 29.64716363 | DE |
| 260 | 9.795 | 53.2192339038 | 18.405 | 45.2 | 16.9 | 130 | 29.24822927 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 26.8 | 1.2 | 4.69 | 26.2 | 26.8 | 26.2 | 387 |
| 1732829220 | 25.6 | 0 | 0.00 | 25.6 | 25.6 | 25.6 | 0 |
| 1732742820 | 25.6 | -0.4 | -1.54 | 25.8 | 25.8 | 25.6 | 773 |
| 1732656420 | 26 | -0.6 | -2.26 | 26.6 | 26.6 | 26 | 637 |
| 1732570020 | 26.6 | 0.4 | 1.53 | 26.6 | 26.6 | 26.6 | 520 |
| 1732310820 | 26.2 | 1.4 | 5.65 | 25.4 | 26.2 | 25.4 | 671 |
| 1732224420 | 24.8 | 0.6 | 2.48 | 24.8 | 24.8 | 24.8 | 560 |
| 1732138020 | 24.2 | 0 | 0.00 | 24.2 | 24.2 | 24.2 | 0 |
| 1732051620 | 24.2 | -0.8 | -3.20 | 24.6 | 24.6 | 24.2 | 610 |
| 1731965220 | 25 | -0.4 | -1.57 | 25 | 25 | 25 | 560 |
| 1731705960 | 25.4 | -0.8 | -3.05 | 25.2 | 25.4 | 25.2 | 650 |
| 1731619560 | 26.2 | 0.6 | 2.34 | 26 | 26.2 | 26 | 917 |
| 1731533160 | 25.6 | -0.4 | -1.54 | 25.6 | 25.6 | 25.6 | 540 |
| 1731446820 | 26 | -0.6 | -2.26 | 26.4 | 26.6 | 26 | 969 |
| 1731360420 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 581 |
| 1731101220 | 26.8 | -1.2 | -4.29 | 27 | 27 | 26.4 | 1950 |
| 1731014760 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1730928360 | 28 | 1.4 | 5.26 | 27.6 | 28.4 | 27.6 | 145 |
| 1730841960 | 26.6 | 0.2 | 0.76 | 26.6 | 26.6 | 26.6 | 520 |
| 1730755560 | 26.4 | -1 | -3.65 | 26.4 | 26.4 | 26 | 632 |
| 1730496360 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1730409960 | 27.4 | 0.4 | 1.48 | 27.4 | 27.4 | 27.4 | 10 |
| 1730323560 | 27 | 0 | 0.00 | 27.6 | 27.6 | 27 | 820 |
| 1730237160 | 27 | 0 | 0.00 | 27 | 27 | 27 | 0 |
| 1730150760 | 27 | -0.2 | -0.74 | 27 | 27 | 27 | 520 |
| 1729888020 | 27.2 | 0.2 | 0.74 | 27.2 | 27.2 | 27.2 | 510 |
| 1729801560 | 27 | 0 | 0.00 | 27 | 27 | 27 | 178 |
| 1729715160 | 27 | -0.6 | -2.17 | 27 | 27 | 27 | 510 |
| 1729628760 | 27.6 | -0.6 | -2.13 | 27.6 | 27.6 | 27.6 | 510 |
| 1729542360 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1729283160 | 28.2 | -0.2 | -0.70 | 28.2 | 28.2 | 28.2 | 490 |
| 1729196760 | 28.4 | -0.2 | -0.70 | 28.4 | 28.4 | 28.4 | 490 |
| 1729110360 | 28.6 | -0.6 | -2.05 | 28.6 | 28.6 | 28.6 | 490 |
| 1729023960 | 29.2 | -1.4 | -4.58 | 31 | 31 | 29.2 | 493 |
| 1728937560 | 30.6 | 0 | 0.00 | 30.6 | 30.6 | 30.6 | 0 |
| 1728678360 | 30.6 | 0.8 | 2.68 | 30.4 | 30.6 | 30.4 | 470 |
| 1728591960 | 29.8 | -0.4 | -1.32 | 30.4 | 30.4 | 29.8 | 490 |
| 1728505560 | 30.2 | 0.4 | 1.34 | 30.2 | 30.2 | 30.2 | 450 |
| 1728419160 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1728332760 | 29.8 | -0.2 | -0.67 | 29.8 | 29.8 | 29.8 | 17 |
| 1728073620 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1727987220 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1727900820 | 30 | 1 | 3.45 | 30 | 30 | 30 | 215 |
| 1727814420 | 29 | -0.2 | -0.68 | 29 | 29 | 29 | 440 |
| 1727727960 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1727468760 | 29.2 | 0 | 0.00 | 29.2 | 29.2 | 29.2 | 0 |
| 1727382360 | 29.2 | 0.8 | 2.82 | 29.2 | 29.2 | 29.2 | 477 |
| 1727295960 | 28.4 | 0.4 | 1.43 | 28.4 | 28.4 | 28.4 | 45 |
| 1727209620 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1727123220 | 28 | 0 | 0.00 | 28 | 28 | 28 | 0 |
| 1726864020 | 28 | -0.2 | -0.71 | 28 | 28 | 28 | 450 |
| 1726777560 | 28.2 | 0.6 | 2.17 | 28.2 | 28.2 | 28.2 | 214 |
| 1726691220 | 27.6 | 0.4 | 1.47 | 27.6 | 27.6 | 27.6 | 10 |
| 1726604820 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1726518420 | 27.2 | 0 | 0.00 | 28 | 28 | 27.2 | 840 |
| 1726259160 | 27.2 | -0.6 | -2.16 | 27.2 | 27.2 | 27.2 | 220 |
| 1726172760 | 27.8 | 0.6 | 2.21 | 27.8 | 27.8 | 27.8 | 20 |
| 1726086360 | 27.2 | 0.6 | 2.26 | 27.2 | 27.2 | 27.2 | 343 |
| 1726000020 | 26.6 | 0 | 0.00 | 26.6 | 26.6 | 26.6 | 0 |
| 1725913620 | 26.6 | -1.2 | -4.32 | 26.6 | 26.6 | 26.6 | 390 |
| 1725654360 | 27.8 | -0.4 | -1.42 | 27.8 | 27.8 | 27.8 | 1 |
| 1725567960 | 28.2 | -0.6 | -2.08 | 28.6 | 28.6 | 28.2 | 652 |
| 1725481560 | 28.8 | -0.4 | -1.37 | 29 | 29 | 28.8 | 306 |
| 1725395160 | 29.2 | -3 | -9.32 | 29.2 | 29.2 | 29.2 | 250 |
| 1725308760 | 32.2 | 0 | 0.00 | 32.2 | 32.2 | 32.2 | 1 |
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
