We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 0.385019250963 | 28.57 | 28.79 | 28.56 | 786867 | 28.70207179 | SP |
| 4 | 0.33 | 1.16402116402 | 28.35 | 28.79 | 26.98 | 1377690 | 28.47158791 | SP |
| 12 | 0 | 0 | 28.68 | 29.2 | 26.98 | 1256585 | 28.57019885 | SP |
| 26 | 0.97 | 3.50054132082 | 27.71 | 29.21 | 26.98 | 1319224 | 28.63952548 | SP |
| 52 | 1.42 | 5.20909757887 | 27.26 | 29.21 | 26.285 | 1436212 | 27.92454649 | SP |
| 156 | -3.37 | -10.5148205928 | 32.05 | 33.43 | 25.75 | 1806496 | 29.05851717 | SP |
| 260 | -0.79 | -2.68069222939 | 29.47 | 33.43 | 21.13 | 1720564 | 29.42264483 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716330900 | 28.68 | -0.02 | -0.07 | 28.7 | 28.7376 | 28.6649 | 700668 |
| 1716244500 | 28.7 | 0.01 | 0.03 | 28.66 | 28.7 | 28.6401 | 685564 |
| 1715985300 | 28.69 | -0.01 | -0.03 | 28.71 | 28.71 | 28.6594 | 665911 |
| 1715898900 | 28.7 | -0.07 | -0.24 | 28.79 | 28.79 | 28.7 | 1184574 |
| 1715812500 | 28.77 | 0.16 | 0.56 | 28.7 | 28.785 | 28.67 | 879101 |
| 1715726100 | 28.61 | 0.06 | 0.21 | 28.57 | 28.62 | 28.56 | 519187 |
| 1715639700 | 28.55 | 0.01 | 0.04 | 28.62 | 28.62 | 28.53 | 555115 |
| 1715380500 | 28.54 | -0.07 | -0.24 | 28.59 | 28.6 | 28.515 | 578464 |
| 1715294100 | 28.61 | 0.01 | 0.03 | 28.57 | 28.62 | 28.545 | 504385 |
| 1715207700 | 28.6 | -0.03 | -0.10 | 28.6 | 28.62 | 28.55 | 957289 |
| 1715121300 | 28.63 | 0.04 | 0.14 | 28.67 | 28.72 | 28.6001 | 4330458 |
| 1715034900 | 28.59 | 0.05 | 0.18 | 28.58 | 28.6257 | 28.56 | 692822 |
| 1714775700 | 28.54 | 0.15 | 0.53 | 28.56 | 28.685 | 28.48 | 2480409 |
| 1714689300 | 28.39 | 0.15 | 0.53 | 28.29 | 28.4099 | 28.245 | 802199 |
| 1714602900 | 28.24 | -0.03 | -0.11 | 28.1 | 28.36 | 26.98 | 2106754 |
| 1714516500 | 28.27 | -0.15 | -0.53 | 28.35 | 28.419 | 28.27 | 1669510 |
| 1714430100 | 28.42 | 0.1 | 0.35 | 28.4 | 28.43 | 28.365 | 985398 |
| 1714170900 | 28.32 | 0.08 | 0.28 | 28.25 | 28.35 | 28.25 | 1347967 |
| 1714084500 | 28.24 | -0.07 | -0.25 | 28.145 | 28.2554 | 28.1 | 873499 |
| 1713998100 | 28.31 | -0.08 | -0.28 | 28.36 | 28.39 | 28.25 | 3759839 |
| 1713911700 | 28.39 | 0.08 | 0.28 | 28.35 | 28.44 | 28.315 | 1946720 |
| 1713825300 | 28.31 | 0.1 | 0.35 | 28.25 | 28.34 | 28.24 | 1179270 |
| 1713566100 | 28.21 | 0.04 | 0.14 | 28.23 | 28.2599 | 28.19 | 675536 |
| 1713479700 | 28.17 | 0.03 | 0.11 | 28.21 | 28.21 | 28.11 | 1931583 |
| 1713393300 | 28.14 | -0.04 | -0.14 | 28.31 | 28.33 | 28.11 | 3834503 |
| 1713306900 | 28.18 | -0.16 | -0.56 | 28.22 | 28.3 | 28.17 | 3099434 |
| 1713220500 | 28.34 | -0.23 | -0.81 | 28.56 | 28.57 | 28.3001 | 852624 |
| 1712961300 | 28.57 | 0 | 0.00 | 28.57 | 28.61 | 28.53 | 1808557 |
| 1712874900 | 28.57 | -0.06 | -0.21 | 28.63 | 28.64 | 28.475 | 1826825 |
| 1712788500 | 28.63 | -0.23 | -0.80 | 28.7 | 28.7299 | 28.54 | 1218932 |
| 1712702100 | 28.86 | 0.09 | 0.31 | 28.84 | 28.88 | 28.79 | 908856 |
| 1712615700 | 28.77 | 0.06 | 0.21 | 28.73 | 28.79 | 28.69 | 854940 |
| 1712356500 | 28.71 | -0.04 | -0.12 | 28.7183 | 28.77 | 28.7 | 874641 |
| 1712270100 | 28.745 | -0.01 | -0.02 | 28.85 | 28.85 | 28.71 | 636737 |
| 1712183700 | 28.75 | 0.02 | 0.07 | 28.69 | 28.76 | 28.65 | 764879 |
| 1712097300 | 28.73 | -0.02 | -0.07 | 28.631 | 28.73 | 28.62 | 988208 |
| 1712010900 | 28.75 | -0.27 | -0.93 | 28.84 | 28.86 | 28.7301 | 952878 |
| 1711665300 | 29.02 | -0.02 | -0.07 | 29.02 | 29.06 | 29.01 | 2276811 |
| 1711578900 | 29.04 | 0.13 | 0.45 | 28.94 | 29.05 | 28.93 | 1157668 |
| 1711492500 | 28.91 | -0.05 | -0.17 | 28.97 | 28.99 | 28.9 | 362258 |
| 1711406100 | 28.96 | -0.05 | -0.16 | 28.92 | 28.975 | 28.91 | 435506 |
| 1711146900 | 29.005 | -0.01 | -0.02 | 29.05 | 29.07 | 29 | 590004 |
| 1711060500 | 29.01 | 0.03 | 0.10 | 29.07 | 29.2 | 28.99 | 1652989 |
| 1710974100 | 28.98 | 0.14 | 0.49 | 28.87 | 29 | 28.84 | 1286888 |
| 1710887700 | 28.84 | 0.15 | 0.52 | 28.72 | 28.87 | 28.7042 | 1106989 |
| 1710801300 | 28.69 | 0.06 | 0.21 | 28.73 | 28.7643 | 28.675 | 1099321 |
| 1710542100 | 28.63 | -0.04 | -0.14 | 28.66 | 28.68 | 28.595 | 1085656 |
| 1710455700 | 28.67 | -0.14 | -0.49 | 28.81 | 28.81 | 28.63 | 570841 |
| 1710369300 | 28.81 | 0.04 | 0.12 | 28.78 | 28.86 | 28.76 | 827111 |
| 1710282900 | 28.7742 | 0 | 0.01 | 28.8 | 28.81 | 28.725 | 442436 |
| 1710196500 | 28.77 | -0.01 | -0.03 | 28.76 | 28.8 | 28.74 | 427546 |
| 1709940900 | 28.78 | 0.02 | 0.07 | 28.8 | 28.9 | 28.77 | 702974 |
| 1709854500 | 28.76 | -0.01 | -0.02 | 28.84 | 28.85 | 28.735 | 1375442 |
| 1709768100 | 28.765 | 0.05 | 0.16 | 28.8 | 28.825 | 28.73 | 719930 |
| 1709681700 | 28.72 | 0.01 | 0.03 | 28.72 | 28.795 | 28.7001 | 1468582 |
| 1709595300 | 28.71 | 0.02 | 0.07 | 28.68 | 28.74 | 28.65 | 1905251 |
| 1709336100 | 28.69 | -0.03 | -0.10 | 28.59 | 28.75 | 28.53 | 2169923 |
| 1709249700 | 28.72 | 0.04 | 0.14 | 28.76 | 28.79 | 28.68 | 794291 |
| 1709163300 | 28.68 | 0 | 0.00 | 28.67 | 28.725 | 28.6526 | 713801 |
| 1709076900 | 28.68 | -0.01 | -0.03 | 28.68 | 28.7077 | 28.635 | 883753 |
| 1708990500 | 28.69 | -0.11 | -0.38 | 28.8 | 28.82 | 28.66 | 722610 |
| 1708731300 | 28.8 | 0.01 | 0.03 | 28.8 | 28.85 | 28.78 | 1489121 |
| 1708644900 | 28.79 | 0.09 | 0.31 | 28.78 | 28.8 | 28.73 | 821473 |
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
