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 | -0.36 | -1.35236664162 | 26.62 | 27.05 | 26.2 | 50866 | 26.64232034 | CS |
| 4 | -2.34 | -8.18181818182 | 28.6 | 28.7 | 26.2 | 106148 | 27.16792153 | CS |
| 12 | -5.47 | -17.2392057989 | 31.73 | 32.62 | 26.2 | 72215 | 29.01404484 | CS |
| 26 | -0.42 | -1.57421289355 | 26.68 | 32.9 | 26.03 | 71127 | 29.76224021 | CS |
| 52 | -4.96 | -15.8872517617 | 31.22 | 32.9 | 23.52 | 101032 | 28.34579148 | CS |
| 156 | 2.26 | 9.41666666667 | 24 | 43.43 | 23.52 | 81333 | 31.47037044 | CS |
| 260 | 2.26 | 9.41666666667 | 24 | 43.43 | 23.52 | 81333 | 31.47037044 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718055600 | 26.5 | 0.04 | 0.15 | 26.5 | 26.82 | 26.28 | 51491 |
| 1717796400 | 26.46 | -0.25 | -0.94 | 26.67 | 26.72 | 26.46 | 50877 |
| 1717710000 | 26.71 | -0.16 | -0.60 | 27.05 | 27.05 | 26.66 | 71439 |
| 1717623600 | 26.87 | 0.18 | 0.67 | 26.67 | 27.03 | 26.66 | 44055 |
| 1717537200 | 26.69 | -0.11 | -0.41 | 26.62 | 26.84 | 26.53 | 36467 |
| 1717450800 | 26.8 | -0.08 | -0.30 | 26.97 | 27.03 | 26.6 | 44454 |
| 1717191600 | 26.88 | 0.12 | 0.45 | 26.84 | 27.01 | 26.67 | 160163 |
| 1717105200 | 26.76 | 0.13 | 0.49 | 26.61 | 26.89 | 26.45 | 92820 |
| 1717018800 | 26.63 | -0.36 | -1.33 | 26.8 | 27.33 | 26.5 | 259581 |
| 1716932400 | 26.99 | -0.08 | -0.30 | 27 | 27.17 | 26.75 | 326235 |
| 1716846000 | 27.07 | 0.01 | 0.04 | 27.39 | 27.39 | 26.9 | 48536 |
| 1716586800 | 27.06 | 0.06 | 0.22 | 27.18 | 27.18 | 26.88 | 103558 |
| 1716500400 | 27 | -0.5 | -1.82 | 27.61 | 27.61 | 27 | 93414 |
| 1716414000 | 27.5 | 0 | 0.00 | 27.5 | 27.8 | 27.4 | 80401 |
| 1716327600 | 27.5 | -0.5 | -1.79 | 28.04 | 28.04 | 27.3 | 119975 |
| 1715982000 | 28 | 0.07 | 0.25 | 27.9 | 28 | 27.65 | 63838 |
| 1715895600 | 27.93 | 0.19 | 0.68 | 27.91 | 28 | 27.61 | 96087 |
| 1715809200 | 27.74 | -0.74 | -2.60 | 28.5 | 28.5 | 27.62 | 119357 |
| 1715722800 | 28.48 | -0.34 | -1.18 | 28.6 | 28.7 | 28.3 | 154058 |
| 1715636400 | 28.82 | 0.26 | 0.91 | 28.74 | 28.88 | 28.43 | 89676 |
| 1715377200 | 28.56 | -0.34 | -1.18 | 28.9 | 28.9 | 28.45 | 136186 |
| 1715290800 | 28.9 | -1.88 | -6.11 | 29 | 29.06 | 28.05 | 297231 |
| 1715204400 | 30.78 | -0.16 | -0.52 | 30.02 | 31.15 | 30.02 | 137784 |
| 1715118000 | 30.94 | -1.13 | -3.52 | 31.49 | 32 | 30.7 | 118503 |
| 1715031600 | 32.07 | 0.37 | 1.17 | 32.229999 | 32.229999 | 31.77 | 31323 |
| 1714772400 | 31.7 | 0.32 | 1.02 | 31.8 | 31.86 | 31.51 | 17858 |
| 1714686000 | 31.38 | 0.27 | 0.87 | 31.13 | 31.72 | 31.04 | 21380 |
| 1714599600 | 31.11 | 0.21 | 0.68 | 31.24 | 31.41 | 30.86 | 43327 |
| 1714513200 | 30.9 | -0.64 | -2.03 | 32.06 | 32.06 | 30.87 | 28605 |
| 1714426800 | 31.54 | 0.47 | 1.51 | 31.46 | 31.54 | 30.94 | 116160 |
| 1714167600 | 31.07 | 0 | 0.00 | 31.07 | 31.07 | 31.07 | 0 |
| 1714081200 | 31.07 | -0.6 | -1.89 | 31.71 | 31.71 | 30.98 | 34876 |
| 1713994800 | 31.67 | 0.31 | 0.99 | 31.33 | 32.13 | 31.33 | 25077 |
| 1713908400 | 31.36 | -0.23 | -0.73 | 31.62 | 32.619999 | 31.36 | 34060 |
| 1713822000 | 31.59 | 0.5 | 1.61 | 31.1 | 31.59 | 31 | 28229 |
| 1713562800 | 31.09 | 0.42 | 1.37 | 30.45 | 31.21 | 30.45 | 100744 |
| 1713476400 | 30.67 | -0.05 | -0.16 | 30.88 | 31.12 | 30.64 | 32494 |
| 1713390000 | 30.72 | -0.03 | -0.10 | 31.03 | 31.03 | 30.6 | 15037 |
| 1713303600 | 30.75 | -0.04 | -0.13 | 30.7 | 30.86 | 30.55 | 23532 |
| 1713217200 | 30.79 | -0.24 | -0.77 | 31.03 | 31.1 | 30.74 | 33259 |
| 1712958000 | 31.03 | 0.25 | 0.81 | 30.78 | 31.09 | 30.69 | 34038 |
| 1712871600 | 30.78 | -0.72 | -2.29 | 31.92 | 32 | 30.74 | 117105 |
| 1712785200 | 31.5 | -0.27 | -0.85 | 31.49 | 31.92 | 31.49 | 35231 |
| 1712698800 | 31.77 | -0.41 | -1.27 | 32.5 | 32.549999 | 31.66 | 35349 |
| 1712612400 | 32.18 | -0.23 | -0.71 | 32.21 | 32.35 | 32.11 | 37381 |
| 1712353200 | 32.409999 | 0.27 | 0.84 | 32.46 | 32.5 | 32.13 | 32272 |
| 1712266800 | 32.14 | 0.52 | 1.64 | 31.3 | 32.189999 | 31.3 | 61471 |
| 1712180400 | 31.62 | 0.2 | 0.64 | 31.38 | 31.96 | 31.38 | 29851 |
| 1712094000 | 31.42 | 0.03 | 0.10 | 31.41 | 31.58 | 30.98 | 35492 |
| 1712007600 | 31.39 | -0.27 | -0.85 | 31.99 | 31.99 | 31.36 | 48149 |
| 1711662000 | 31.66 | 0.13 | 0.41 | 31.64 | 31.86 | 31.45 | 28125 |
| 1711575600 | 31.53 | 0.16 | 0.51 | 31.66 | 31.9 | 31.17 | 37050 |
| 1711489200 | 31.37 | 0.13 | 0.42 | 31.6 | 31.65 | 31.3 | 24836 |
| 1711402800 | 31.24 | -0.13 | -0.41 | 31.95 | 31.95 | 31.24 | 25912 |
| 1711143600 | 31.37 | -0.36 | -1.13 | 31.81 | 31.81 | 31.25 | 48598 |
| 1711057200 | 31.73 | -0.36 | -1.12 | 32.09 | 32.09 | 31.57 | 24649 |
| 1710970800 | 32.09 | -0.01 | -0.03 | 32.39 | 32.39 | 31.8 | 53565 |
| 1710884400 | 32.1 | 0.39 | 1.23 | 31.73 | 32.119999 | 31.73 | 58517 |
| 1710798000 | 31.71 | -0.16 | -0.50 | 32.08 | 32.08 | 31.71 | 82836 |
| 1710538800 | 31.87 | 0.07 | 0.22 | 31.82 | 32.07 | 30.76 | 87044 |
| 1710452400 | 31.8 | -0.42 | -1.30 | 32.689999 | 32.689999 | 31.59 | 36665 |
| 1710366000 | 32.22 | 0.28 | 0.88 | 31.66 | 32.74 | 31.66 | 60564 |
| 1710279600 | 31.94 | 0.19 | 0.60 | 31.55 | 32.18 | 31.51 | 34066 |
| 1710193200 | 31.75 | 0.71 | 2.29 | 31.19 | 32.2 | 30.88 | 86919 |
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
