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 | 1.61 | 5.89311859444 | 27.32 | 29.655 | 26.7 | 762635 | 27.85746173 | CS |
| 4 | 1.84 | 6.79217423403 | 27.09 | 29.655 | 24.34 | 802735 | 26.5869216 | CS |
| 12 | 2.11 | 7.86726323639 | 26.82 | 29.655 | 24.34 | 801248 | 26.79522547 | CS |
| 26 | 4.18 | 16.8888888889 | 24.75 | 34.22 | 22.16 | 855696 | 28.02731035 | CS |
| 52 | 10.23 | 54.7058823529 | 18.7 | 34.22 | 15.83 | 883456 | 25.40665243 | CS |
| 156 | -19.45 | -40.2025630426 | 48.38 | 49.55 | 15.83 | 810431 | 32.7809474 | CS |
| 260 | -7.12 | -19.7503467406 | 36.05 | 50.705 | 13.47 | 812136 | 30.9382379 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715035200 | 28.93 | 0.08 | 0.28 | 29.15 | 29.215 | 28.91 | 562588 |
| 1714776000 | 28.85 | 0.08 | 0.28 | 29.33 | 29.655 | 28.61 | 624838 |
| 1714689600 | 28.77 | 1.08 | 3.90 | 28.04 | 28.805 | 27.95 | 764310 |
| 1714603200 | 27.69 | 0.96 | 3.59 | 27.14 | 28.43 | 27.095 | 990907 |
| 1714516800 | 26.73 | -0.62 | -2.27 | 27.12 | 27.38 | 26.7 | 684589 |
| 1714430400 | 27.35 | 0.09 | 0.33 | 27.32 | 27.57 | 27.15 | 748531 |
| 1714171200 | 27.26 | 0 | 0.00 | 27.22 | 27.73 | 27.165 | 405087 |
| 1714084800 | 27.26 | -0.52 | -1.87 | 27.41 | 27.555 | 26.95 | 948572 |
| 1713998400 | 27.78 | 0.18 | 0.65 | 27.33 | 27.83 | 27.11 | 601852 |
| 1713912000 | 27.6 | 0.16 | 0.58 | 27.41 | 27.87 | 27.285 | 705337 |
| 1713825600 | 27.44 | 0.73 | 2.73 | 26.75 | 27.545 | 26.69 | 853480 |
| 1713566400 | 26.71 | 0.84 | 3.25 | 25.74 | 26.77 | 25.74 | 965640 |
| 1713480000 | 25.87 | 0.68 | 2.70 | 25.32 | 26.03 | 25.14 | 1228471 |
| 1713393600 | 25.19 | 0.71 | 2.90 | 25.15 | 25.55 | 24.48 | 1449039 |
| 1713307200 | 24.48 | -0.46 | -1.84 | 24.67 | 24.72 | 24.34 | 1080414 |
| 1713220800 | 24.94 | -0.31 | -1.23 | 25.42 | 25.78 | 24.52 | 622926 |
| 1712961600 | 25.25 | -0.34 | -1.33 | 25.26 | 25.52 | 25 | 550449 |
| 1712875200 | 25.59 | -0.16 | -0.62 | 25.72 | 25.73 | 25.12 | 925924 |
| 1712788800 | 25.75 | -1.75 | -6.36 | 26.67 | 26.9776 | 25.55 | 1072317 |
| 1712702400 | 27.5 | 0.1 | 0.36 | 27.41 | 27.76 | 27.33 | 516293 |
| 1712616000 | 27.4 | 0.48 | 1.78 | 27.09 | 27.52 | 26.79 | 315733 |
| 1712356800 | 26.92 | -0.14 | -0.52 | 26.92 | 27.225 | 26.75 | 316177 |
| 1712270400 | 27.06 | 0.05 | 0.19 | 27.45 | 27.79 | 26.86 | 1386868 |
| 1712184000 | 27.01 | -0.05 | -0.18 | 26.84 | 27.23 | 26.84 | 664786 |
| 1712097600 | 27.06 | -0.38 | -1.38 | 27.13 | 27.13 | 26.6875 | 513375 |
| 1712011200 | 27.44 | -0.56 | -2.00 | 28.13 | 28.14 | 27.325 | 592094 |
| 1711665600 | 28 | -0.17 | -0.60 | 28.24 | 28.57 | 27.9 | 674249 |
| 1711579200 | 28.17 | 1.36 | 5.07 | 26.97 | 28.2 | 26.97 | 620483 |
| 1711492800 | 26.81 | -0.22 | -0.81 | 27.32 | 27.43 | 26.745 | 308074 |
| 1711406400 | 27.03 | 0.06 | 0.22 | 26.95 | 27.49 | 26.95 | 331047 |
| 1711147200 | 26.97 | -0.63 | -2.28 | 27.68 | 27.68 | 26.82 | 918883 |
| 1711060800 | 27.6 | 0.33 | 1.21 | 27.53 | 28.19 | 27.005 | 805044 |
| 1710974400 | 27.27 | 1.16 | 4.44 | 25.98 | 27.67 | 25.88 | 718391 |
| 1710888000 | 26.11 | -0.18 | -0.68 | 26.19 | 26.47 | 26.06 | 517206 |
| 1710801600 | 26.29 | -0.25 | -0.94 | 26.56 | 26.77 | 26.13 | 632135 |
| 1710542400 | 26.54 | 0.28 | 1.07 | 26.26 | 26.97 | 26.26 | 2491916 |
| 1710456000 | 26.26 | -0.96 | -3.53 | 27.06 | 27.13 | 26.12 | 817436 |
| 1710369600 | 27.22 | -0.07 | -0.26 | 27.23 | 27.85 | 27.045 | 683660 |
| 1710283200 | 27.29 | -0.6 | -2.15 | 27.89 | 27.91 | 27.18 | 518355 |
| 1710196800 | 27.89 | 0.35 | 1.27 | 27.54 | 28 | 27.2674 | 638320 |
| 1709941200 | 27.54 | -0.19 | -0.69 | 27.99 | 28.2 | 27.53 | 523617 |
| 1709854800 | 27.73 | 0.25 | 0.91 | 27.81 | 28.0299 | 27.34 | 759382 |
| 1709768400 | 27.48 | 0.21 | 0.77 | 27.14 | 28.345 | 26.09 | 1412358 |
| 1709682000 | 27.27 | 1.72 | 6.73 | 25.26 | 27.3 | 25.26 | 920984 |
| 1709595600 | 25.55 | -0.68 | -2.59 | 26.32 | 26.71 | 25.23 | 1230584 |
| 1709336400 | 26.23 | -0.59 | -2.20 | 26.53 | 26.53 | 25.79 | 970589 |
| 1709250000 | 26.82 | 0.57 | 2.17 | 26.73 | 27.35 | 26.445 | 1002455 |
| 1709163600 | 26.25 | -0.37 | -1.39 | 26.29 | 26.63 | 26.11 | 936480 |
| 1709077200 | 26.62 | 0.26 | 0.99 | 26.66 | 26.84 | 26.32 | 625394 |
| 1708990800 | 26.36 | -0.69 | -2.55 | 26.83 | 27.13 | 26.11 | 676973 |
| 1708731600 | 27.05 | -0.25 | -0.92 | 27.55 | 27.79 | 26.89 | 959402 |
| 1708645200 | 27.3 | 0.24 | 0.89 | 27 | 27.49 | 26.96 | 800020 |
| 1708558800 | 27.06 | -0.09 | -0.33 | 26.8 | 27.2 | 26.65 | 858009 |
| 1708472400 | 27.15 | -0.12 | -0.44 | 26.8 | 27.27 | 26.8 | 415028 |
| 1708126800 | 27.27 | -0.28 | -1.02 | 26.99 | 27.59 | 26.81 | 592921 |
| 1708040400 | 27.55 | 1.36 | 5.19 | 26.52 | 27.78 | 26.495 | 677662 |
| 1707954000 | 26.19 | 0.48 | 1.87 | 26.25 | 26.54 | 25.555 | 1034822 |
| 1707867600 | 25.71 | -1.72 | -6.27 | 26.13 | 26.53 | 25.32 | 1180074 |
| 1707781200 | 27.43 | 0.64 | 2.39 | 26.82 | 27.84 | 26.81 | 692434 |
| 1707522000 | 26.79 | 0.77 | 2.96 | 25.98 | 26.8 | 25.77 | 960848 |
| 1707435600 | 26.02 | 1.14 | 4.58 | 24.62 | 26.04 | 24.47 | 1234115 |
| 1707349200 | 24.88 | -0.75 | -2.93 | 25.82 | 25.82 | 24.585 | 1372598 |
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
