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 | 0.75 | 2.78706800446 | 26.91 | 29.14 | 26.51 | 1516828 | 27.62304311 | CS |
| 4 | -4.29 | -13.4272300469 | 31.95 | 32.09 | 26.23 | 1037279 | 28.62762669 | CS |
| 12 | -1.01 | -3.52284618068 | 28.67 | 33.6 | 24.535 | 1153343 | 28.66053568 | CS |
| 26 | 2.57 | 10.2431247509 | 25.09 | 33.6 | 23.55 | 1026438 | 27.68407953 | CS |
| 52 | 5.63 | 25.5560599183 | 22.03 | 33.6 | 21.26 | 1179194 | 26.58896255 | CS |
| 156 | 2.37 | 9.37129300119 | 25.29 | 35.45 | 13.48 | 1256122 | 24.47047075 | CS |
| 260 | -9.15 | -24.8573757131 | 36.81 | 44.08 | 7.79 | 1300375 | 23.90037889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 27.66 | -0.34 | -1.21 | 28.06 | 28.3 | 27.55 | 896319 |
| 1715294400 | 28 | 0.16 | 0.57 | 27.96 | 28.175 | 27.71 | 924938 |
| 1715208000 | 27.84 | -0.08 | -0.29 | 27.64 | 28.75 | 27.58 | 1817260 |
| 1715121600 | 27.92 | 1.23 | 4.61 | 27.44 | 29.14 | 27.05 | 2937719 |
| 1715035200 | 26.69 | -0.22 | -0.82 | 27.18 | 27.32 | 26.6 | 1170514 |
| 1714776000 | 26.91 | 0.2 | 0.75 | 26.91 | 27.28 | 26.51 | 733707 |
| 1714689600 | 26.71 | -0.03 | -0.11 | 26.76 | 27 | 26.23 | 981583 |
| 1714603200 | 26.74 | -0.59 | -2.16 | 27.47 | 27.635 | 26.43 | 1358304 |
| 1714516800 | 27.33 | -2.05 | -6.98 | 29.28 | 29.28 | 27.26 | 1363918 |
| 1714430400 | 29.38 | 0.04 | 0.14 | 29.35 | 29.49 | 29.062 | 613040 |
| 1714171200 | 29.34 | 0.04 | 0.14 | 29 | 29.54 | 28.73 | 811751 |
| 1714084800 | 29.3 | -0.2 | -0.68 | 29.27 | 29.555 | 29.1 | 594025 |
| 1713998400 | 29.5 | -0.26 | -0.87 | 29.57 | 29.69 | 29.265 | 694521 |
| 1713912000 | 29.76 | 0.15 | 0.51 | 29.46 | 29.81 | 29.15 | 782153 |
| 1713825600 | 29.61 | -0.06 | -0.20 | 29.67 | 30.13 | 29.41 | 731940 |
| 1713566400 | 29.67 | 0.22 | 0.75 | 29.39 | 30.06 | 29.31 | 527847 |
| 1713480000 | 29.45 | -0.65 | -2.16 | 30.22 | 30.22 | 29.31 | 720710 |
| 1713393600 | 30.1 | -0.4 | -1.31 | 30.7 | 30.84 | 29.835 | 637137 |
| 1713307200 | 30.5 | -0.45 | -1.45 | 30.55 | 30.77 | 30.12 | 928627 |
| 1713220800 | 30.95 | -0.68 | -2.15 | 31.5 | 31.545 | 30.57 | 1247286 |
| 1712961600 | 31.63 | 0.04 | 0.13 | 31.95 | 32.09 | 31.15 | 1140717 |
| 1712875200 | 31.59 | 0.12 | 0.38 | 31.76 | 31.98 | 31.28 | 736262 |
| 1712788800 | 31.47 | 0.08 | 0.25 | 31.4183 | 31.675 | 30.96 | 818742 |
| 1712702400 | 31.39 | -0.98 | -3.03 | 32.54 | 32.689999 | 31.34 | 874947 |
| 1712616000 | 32.369999 | -1.02 | -3.05 | 33.1 | 33.2745 | 32.275 | 959783 |
| 1712356800 | 33.39 | 0.59 | 1.80 | 33.1 | 33.6 | 32.670499 | 1214075 |
| 1712270400 | 32.799999 | 0.63 | 1.96 | 32.04 | 33.18 | 32.04 | 1401135 |
| 1712184000 | 32.17 | 0.56 | 1.77 | 31.62 | 32.63 | 31.62 | 1585835 |
| 1712097600 | 31.61 | 0.9 | 2.93 | 30.91 | 31.69 | 30.61 | 1294257 |
| 1712011200 | 30.71 | -0.03 | -0.10 | 30.53 | 31.44 | 29.82 | 1069675 |
| 1711665600 | 30.74 | 0.08 | 0.26 | 30.7 | 30.86 | 30.06 | 1488486 |
| 1711579200 | 30.66 | 0.1 | 0.33 | 30.66 | 30.98 | 30.53 | 585529 |
| 1711492800 | 30.56 | -0.09 | -0.29 | 30.78 | 31.09 | 30.46 | 814685 |
| 1711406400 | 30.65 | -0.09 | -0.29 | 31 | 31.4113 | 30.59 | 685739 |
| 1711147200 | 30.74 | 0.06 | 0.20 | 30.72 | 30.77 | 30.31 | 704923 |
| 1711060800 | 30.68 | 0.09 | 0.29 | 30.62 | 30.91 | 30.31 | 768631 |
| 1710974400 | 30.59 | 0.36 | 1.19 | 29.98 | 30.62 | 29.875 | 1100790 |
| 1710888000 | 30.23 | 0.6 | 2.02 | 29.54 | 30.44 | 29.54 | 1284093 |
| 1710801600 | 29.63 | 0.13 | 0.44 | 29.6 | 30.09 | 29.13 | 1309748 |
| 1710542400 | 29.5 | 1.83 | 6.61 | 27.88 | 29.73 | 27.88 | 3816509 |
| 1710456000 | 27.67 | 0.49 | 1.80 | 27.25 | 27.875 | 26.83 | 1169786 |
| 1710369600 | 27.18 | 1.31 | 5.06 | 26.32 | 27.59 | 26.16 | 1159006 |
| 1710283200 | 25.87 | -0.71 | -2.67 | 26.43 | 26.47 | 25.75 | 1103785 |
| 1710196800 | 26.58 | 0.08 | 0.30 | 26.42 | 26.81 | 26.23 | 1387905 |
| 1709941200 | 26.5 | 0.47 | 1.81 | 26.01 | 26.7 | 25.91 | 1924740 |
| 1709854800 | 26.03 | 0.75 | 2.97 | 25.46 | 26.1 | 25.32 | 612697 |
| 1709768400 | 25.28 | -0.12 | -0.47 | 25.54 | 25.7843 | 24.66 | 1051590 |
| 1709682000 | 25.4 | -0.24 | -0.94 | 25.61 | 26.055 | 25.3 | 802716 |
| 1709595600 | 25.64 | -0.21 | -0.81 | 25.63 | 26.42 | 25.42 | 890666 |
| 1709336400 | 25.85 | 0.34 | 1.33 | 25.74 | 26.24 | 25.621 | 1070843 |
| 1709250000 | 25.51 | 0.84 | 3.40 | 24.57 | 25.75 | 24.55 | 1577188 |
| 1709163600 | 24.67 | -1.05 | -4.08 | 25.49 | 25.94 | 24.535 | 2200533 |
| 1709077200 | 25.72 | -2.57 | -9.08 | 26.69 | 28.37 | 25.55 | 2387312 |
| 1708990800 | 28.29 | 0.03 | 0.11 | 28.11 | 28.66 | 27.91 | 1332403 |
| 1708731600 | 28.26 | 0.6 | 2.17 | 27.36 | 28.365 | 27.19 | 823716 |
| 1708645200 | 27.66 | -0.12 | -0.43 | 27.33 | 27.68 | 27.01 | 1140256 |
| 1708558800 | 27.78 | 0.45 | 1.65 | 27.48 | 27.99 | 27.43 | 1099392 |
| 1708472400 | 27.33 | -0.99 | -3.50 | 28.16 | 28.21 | 27.04 | 1133640 |
| 1708126800 | 28.32 | -0.38 | -1.32 | 28.67 | 28.84 | 28.155 | 640058 |
| 1708040400 | 28.7 | 0.63 | 2.24 | 28.02 | 28.91 | 28.02 | 985174 |
| 1707954000 | 28.07 | 0.2 | 0.72 | 28.17 | 28.23 | 27.45 | 731901 |
| 1707867600 | 27.87 | -0.46 | -1.62 | 28.28 | 28.37 | 27.577 | 836830 |
| 1707781200 | 28.33 | -0.1 | -0.35 | 28.47 | 28.82 | 28.265 | 878489 |
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
