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 | 0.15 | 0.5 | 30 | 30.28 | 30 | 182660 | 30.10280302 | CS |
| 4 | 0.4 | 1.34453781513 | 29.75 | 30.28 | 29.64 | 209144 | 29.880718 | CS |
| 12 | 1.68 | 5.9009483667 | 28.47 | 30.28 | 28.19 | 351030 | 29.3357515 | CS |
| 26 | 13.4 | 80 | 16.75 | 30.28 | 15.95 | 363445 | 27.52444675 | CS |
| 52 | 12.21 | 68.0602006689 | 17.94 | 30.28 | 15.95 | 213427 | 25.85061684 | CS |
| 156 | 16.46 | 120.233747261 | 13.69 | 30.28 | 9.2 | 216511 | 17.79582069 | CS |
| 260 | 12.64 | 72.1873215306 | 17.51 | 30.28 | 9.2 | 226744 | 17.40363235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743024600 | 30.09 | 0 | 0.00 | 30.06 | 30.2 | 30 | 387800 |
| 1742938200 | 30.09 | -0.03 | -0.10 | 30.17 | 30.27 | 30.05 | 84000 |
| 1742851740 | 30.12 | 0 | 0.00 | 30.11 | 30.15 | 30.05 | 265200 |
| 1742592600 | 30.12 | 0.02 | 0.07 | 30.12 | 30.2 | 30.03 | 98700 |
| 1742506200 | 30.1 | 0.05 | 0.17 | 30 | 30.15 | 30 | 77600 |
| 1742419800 | 30.05 | 0.41 | 1.38 | 29.99 | 30.12 | 29.97 | 148700 |
| 1742333400 | 29.64 | -0.36 | -1.20 | 30 | 30.02 | 29.64 | 196700 |
| 1742247000 | 30 | 0.1 | 0.33 | 30.09 | 30.09 | 29.9 | 69000 |
| 1741987800 | 29.9 | -0.02 | -0.07 | 30.04 | 30.04 | 29.74 | 238600 |
| 1741901400 | 29.92 | 0.13 | 0.44 | 29.81 | 29.94 | 29.76 | 377900 |
| 1741814940 | 29.79 | -0.01 | -0.03 | 29.93 | 29.94 | 29.71 | 245900 |
| 1741728600 | 29.8 | 0.01 | 0.03 | 29.81 | 30 | 29.77 | 198800 |
| 1741642140 | 29.79 | -0.06 | -0.20 | 29.77 | 29.9 | 29.77 | 114300 |
| 1741382940 | 29.85 | 0.13 | 0.44 | 29.7 | 29.87 | 29.68 | 76800 |
| 1741296540 | 29.72 | 0 | 0.00 | 29.78 | 29.78 | 29.64 | 307000 |
| 1741210140 | 29.72 | -0.11 | -0.37 | 29.71 | 29.86 | 29.71 | 149200 |
| 1740778200 | 29.83 | 0.08 | 0.27 | 29.71 | 29.83 | 29.7 | 141100 |
| 1740691740 | 29.75 | 0 | 0.00 | 29.75 | 29.81 | 29.71 | 587300 |
| 1740605400 | 29.75 | -0.04 | -0.13 | 29.76 | 29.76 | 29.69 | 155600 |
| 1740519000 | 29.79 | -0.01 | -0.03 | 29.75 | 29.89 | 29.71 | 164600 |
| 1740432540 | 29.8 | 0 | 0.00 | 29.8 | 29.82 | 29.62 | 326000 |
| 1740173400 | 29.8 | -0.02 | -0.07 | 29.87 | 29.87 | 29.68 | 187000 |
| 1740087000 | 29.82 | 0.01 | 0.03 | 29.93 | 29.96 | 29.54 | 184500 |
| 1740000540 | 29.81 | -0.03 | -0.10 | 29.83 | 29.85 | 29.73 | 166500 |
| 1739914140 | 29.84 | 0.17 | 0.57 | 29.83 | 29.84 | 29.56 | 287900 |
| 1739827800 | 29.67 | -0.02 | -0.07 | 29.83 | 29.83 | 29.61 | 149600 |
| 1739568600 | 29.69 | -0.03 | -0.10 | 29.72 | 29.83 | 29.65 | 212700 |
| 1739482140 | 29.72 | -0.07 | -0.23 | 29.84 | 29.84 | 29.66 | 214900 |
| 1739395740 | 29.79 | -0.01 | -0.03 | 29.79 | 29.93 | 29.59 | 185700 |
| 1739309400 | 29.8 | 0.05 | 0.17 | 29.8 | 29.88 | 29.65 | 154100 |
| 1739222940 | 29.75 | -0.1 | -0.34 | 29.8 | 29.83 | 29.61 | 150700 |
| 1738963800 | 29.85 | 0.12 | 0.40 | 29.73 | 29.85 | 29.6 | 138200 |
| 1738877340 | 29.73 | 0 | 0.00 | 29.75 | 29.77 | 29.55 | 121200 |
| 1738790940 | 29.73 | 0.17 | 0.58 | 29.56 | 29.73 | 29.45 | 75700 |
| 1738704600 | 29.56 | -0.02 | -0.07 | 29.5 | 29.7 | 29.5 | 181900 |
| 1738618200 | 29.58 | 0.09 | 0.31 | 29.58 | 29.59 | 29.41 | 147900 |
| 1738358940 | 29.49 | 0.03 | 0.10 | 29.43 | 29.63 | 29.4 | 149800 |
| 1738272540 | 29.46 | -0.04 | -0.14 | 29.5 | 29.73 | 29.4 | 238400 |
| 1738186200 | 29.5 | 0 | 0.00 | 29.5 | 29.56 | 29.36 | 586900 |
| 1738099740 | 29.5 | 0.04 | 0.14 | 29.47 | 29.5 | 29.38 | 207000 |
| 1738013340 | 29.46 | 0.01 | 0.03 | 29.45 | 29.68 | 29.39 | 1179200 |
| 1737754200 | 29.45 | 0.03 | 0.10 | 29.32 | 29.45 | 29.3 | 422000 |
| 1737667740 | 29.42 | -0.01 | -0.03 | 29.3 | 29.43 | 29.3 | 2175400 |
| 1737581400 | 29.43 | 0 | 0.00 | 29.43 | 29.43 | 29.43 | 0 |
| 1737495000 | 29.43 | 0.06 | 0.20 | 29.22 | 29.5 | 29.19 | 158700 |
| 1737408600 | 29.37 | 0.02 | 0.07 | 29.38 | 29.4 | 29.14 | 307500 |
| 1737149400 | 29.35 | 0.05 | 0.17 | 29.3 | 29.35 | 29.1 | 113200 |
| 1737062940 | 29.3 | 0.15 | 0.51 | 28.9 | 29.38 | 28.9 | 108300 |
| 1736976540 | 29.15 | 0.06 | 0.21 | 29.15 | 29.15 | 28.9 | 1774500 |
| 1736890140 | 29.09 | 0.37 | 1.29 | 28.79 | 29.1 | 28.65 | 227300 |
| 1736803740 | 28.72 | 0.02 | 0.07 | 28.48 | 28.81 | 28.48 | 250500 |
| 1736544540 | 28.7 | 0 | 0.00 | 28.7 | 28.79 | 28.65 | 44600 |
| 1736458140 | 28.7 | -0.05 | -0.17 | 28.61 | 28.8 | 28.61 | 152600 |
| 1736371740 | 28.75 | 0.06 | 0.21 | 28.69 | 28.8 | 28.48 | 101300 |
| 1736285400 | 28.69 | 0.24 | 0.84 | 28.28 | 28.81 | 28.28 | 3809800 |
| 1736198940 | 28.45 | -0.28 | -0.97 | 28.8 | 28.8 | 28.35 | 396900 |
| 1735939740 | 28.73 | 0.28 | 0.98 | 28.45 | 28.9 | 28.34 | 430000 |
| 1735853400 | 28.45 | -0.15 | -0.52 | 28.47 | 28.51 | 28.19 | 205500 |
| 1735594200 | 28.6 | 0.2 | 0.70 | 28.29 | 28.6 | 28.2 | 290600 |
| 1735334940 | 28.4 | -0.02 | -0.07 | 28.41 | 28.52 | 28.2 | 125200 |
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
