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 | 0.221 | 0.736715781052 | 29.998 | 30.7505 | 29.998 | 384 | 30.34618101 | SP |
| 4 | -0.671 | -2.17222402072 | 30.89 | 31.33 | 29.4762 | 131 | 30.36920235 | SP |
| 12 | 1.0333 | 3.54043247207 | 29.1857 | 31.33 | 29.1857 | 2300 | 30.31771058 | SP |
| 26 | 5.119 | 20.3944223108 | 25.1 | 31.33 | 25.1 | 1081 | 30.27146375 | SP |
| 52 | 2.259 | 8.07939914163 | 27.96 | 31.33 | 25.1 | 702 | 29.92601513 | SP |
| 156 | 2.5142 | 9.07496173948 | 27.7048 | 31.33 | 25.1 | 739 | 29.44944779 | SP |
| 260 | 2.5142 | 9.07496173948 | 27.7048 | 31.33 | 25.1 | 739 | 29.44944779 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 30.7505 | 0.23 | 0.75 | 30.32 | 30.7505 | 30.32 | 31 |
| 1714170600 | 30.5218 | 0.35 | 1.15 | 30.1747 | 30.5218 | 30.1747 | 0 |
| 1714084200 | 30.1747 | -0.05 | -0.18 | 30.2286 | 30.2286 | 30.1747 | 0 |
| 1713997800 | 30.2286 | -0.11 | -0.35 | 30.64 | 30.64 | 30.2286 | 2 |
| 1713911400 | 30.3352 | 0.34 | 1.12 | 29.998 | 30.3352 | 29.998 | 1120 |
| 1713825000 | 29.998 | 0.31 | 1.05 | 29.6869 | 29.998 | 29.6869 | 0 |
| 1713565800 | 29.6869 | 0.08 | 0.28 | 29.6034 | 29.6869 | 29.6034 | 0 |
| 1713479400 | 29.6034 | 0.02 | 0.07 | 29.5834 | 29.6034 | 29.5834 | 0 |
| 1713393000 | 29.5834 | 0.11 | 0.36 | 30.02 | 30.02 | 29.5834 | 13 |
| 1713306600 | 29.4762 | -0.39 | -1.31 | 29.8666 | 29.8666 | 29.4762 | 2 |
| 1713220200 | 29.8666 | -0.17 | -0.57 | 30.0377 | 30.0377 | 29.8666 | 35 |
| 1712961000 | 30.0377 | -0.6 | -1.95 | 30.6341 | 30.6341 | 30.0377 | 17 |
| 1712874600 | 30.6341 | -0.07 | -0.24 | 30.7089 | 30.7089 | 30.6341 | 0 |
| 1712788200 | 30.7089 | -0.41 | -1.31 | 30.97 | 30.97 | 30.7089 | 1 |
| 1712701800 | 31.1157 | -0.05 | -0.15 | 31.1616 | 31.1616 | 31.1157 | 0 |
| 1712615400 | 31.1616 | 0.3 | 0.96 | 30.8645 | 31.1616 | 30.8645 | 18 |
| 1712356200 | 30.8645 | 0.27 | 0.88 | 30.5956 | 30.8645 | 30.5956 | 0 |
| 1712269800 | 30.5956 | -0.06 | -0.20 | 31.33 | 31.33 | 30.5956 | 202 |
| 1712183400 | 30.6565 | 0.14 | 0.45 | 30.89 | 30.89 | 30.6565 | 5 |
| 1712097000 | 30.5185 | -0.1 | -0.33 | 30.62 | 30.62 | 30.5185 | 0 |
| 1712010600 | 30.62 | -0.04 | -0.12 | 30.6553 | 30.6553 | 30.62 | 1 |
| 1711665000 | 30.6553 | 0.06 | 0.21 | 30.5922 | 30.6553 | 30.5922 | 0 |
| 1711578600 | 30.5922 | 0.2 | 0.65 | 30.87 | 30.87 | 30.5922 | 6 |
| 1711492200 | 30.3934 | 0.07 | 0.23 | 30.79 | 30.79 | 30.3934 | 11 |
| 1711405800 | 30.3249 | -0.01 | -0.02 | 30.3311 | 30.3311 | 30.3249 | 0 |
| 1711146600 | 30.3311 | -0.15 | -0.50 | 30.85 | 30.85 | 30.3311 | 21 |
| 1711060200 | 30.4825 | 0.06 | 0.20 | 30.4229 | 30.4825 | 30.4229 | 39 |
| 1710973800 | 30.4229 | 0.42 | 1.41 | 30.31 | 30.4229 | 30.31 | 6 |
| 1710887400 | 30.0003 | 0.05 | 0.17 | 29.67 | 30.0003 | 29.67 | 252 |
| 1710801000 | 29.9486 | -0.2 | -0.67 | 30.0908 | 30.0908 | 29.9486 | 4 |
| 1710541800 | 30.1521 | -0.09 | -0.30 | 30.2425 | 30.2425 | 30.1521 | 0 |
| 1710455400 | 30.2425 | -0.16 | -0.53 | 30.4045 | 30.4045 | 30.2425 | 2 |
| 1710369000 | 30.4045 | 0.03 | 0.08 | 30.63 | 30.63 | 30.4045 | 3 |
| 1710282600 | 30.3794 | 0.18 | 0.60 | 30.1977 | 30.3794 | 30.1977 | 0 |
| 1710196200 | 30.1977 | -0 | -0.00 | 30.199 | 30.199 | 30.1977 | 2 |
| 1709940600 | 30.199 | -0.16 | -0.52 | 30.3565 | 30.3565 | 30.199 | 3 |
| 1709854200 | 30.3565 | 0.26 | 0.86 | 29.85 | 30.3565 | 29.85 | 1 |
| 1709767800 | 30.0974 | 0.24 | 0.80 | 30.5 | 30.5 | 30.0974 | 2 |
| 1709681400 | 29.8586 | -0.1 | -0.34 | 29.9601 | 29.9601 | 29.8586 | 25 |
| 1709595000 | 29.9601 | -0.15 | -0.49 | 30.1066 | 30.1066 | 29.9601 | 20 |
| 1709335800 | 30.1066 | 0.17 | 0.57 | 29.9371 | 30.1066 | 29.9371 | 30 |
| 1709249400 | 29.9371 | 0 | 0.01 | 29.9354 | 29.9371 | 29.9354 | 1 |
| 1709163000 | 29.9354 | -0.33 | -1.11 | 30.61 | 30.61 | 29.9354 | 2 |
| 1709076600 | 30.27 | 0.02 | 0.07 | 30.2491 | 30.27 | 30.2491 | 50 |
| 1708990200 | 30.2491 | -0.07 | -0.23 | 30.57 | 30.57 | 30.2491 | 3 |
| 1708731000 | 30.3182 | -0.03 | -0.11 | 30.3523 | 30.3523 | 30.28 | 90009 |
| 1708644600 | 30.3523 | 0.2 | 0.65 | 30.1561 | 30.3523 | 30.1561 | 9 |
| 1708558200 | 30.1561 | 0.01 | 0.02 | 30.52 | 30.52 | 30.1561 | 52 |
| 1708471800 | 30.15 | 0.3 | 1.00 | 29.6 | 30.15 | 29.6 | 2 |
| 1708126200 | 29.8503 | 0.01 | 0.03 | 29.8405 | 29.8503 | 29.8405 | 0 |
| 1708039800 | 29.8405 | 0.35 | 1.17 | 29.4953 | 29.8405 | 29.4953 | 0 |
| 1707953400 | 29.4953 | 0.42 | 1.44 | 29.69 | 29.69 | 29.4953 | 3 |
| 1707867000 | 29.0755 | -0.51 | -1.71 | 29.5813 | 29.5813 | 29.0755 | 0 |
| 1707780600 | 29.5813 | 0.1 | 0.33 | 29.65 | 29.65 | 29.5813 | 2 |
| 1707521400 | 29.4837 | 0.17 | 0.58 | 29.3134 | 29.4837 | 29.3134 | 0 |
| 1707435000 | 29.3134 | -0.12 | -0.42 | 29.4362 | 29.4362 | 29.3134 | 0 |
| 1707348600 | 29.4362 | -0.03 | -0.09 | 29.635 | 29.635 | 29.4362 | 3 |
| 1707262200 | 29.4623 | 0.28 | 0.95 | 29.1857 | 29.4623 | 29.1857 | 3 |
| 1707175800 | 29.1857 | -0.13 | -0.46 | 29.3202 | 29.3202 | 29.1857 | 54 |
| 1706916600 | 29.3202 | -0.11 | -0.37 | 29.15 | 29.3202 | 29.15 | 19 |
| 1706830200 | 29.43 | 0.37 | 1.28 | 29.0584 | 29.43 | 29.0584 | 5 |
| 1706743800 | 29.0584 | -0.02 | -0.08 | 29.365 | 29.365 | 29.0584 | 3 |
| 1706657400 | 29.0804 | 0.08 | 0.28 | 28.88 | 29.0804 | 28.88 | 45 |
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
