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 | 1.25698324022 | 28.64 | 28.84 | 28.28 | 1816 | 28.5155647 | SP |
| 4 | 0.87 | 3.09278350515 | 28.13 | 29.19 | 27.99 | 8665 | 28.79531163 | SP |
| 12 | 0.58 | 2.04081632653 | 28.42 | 30 | 27.42 | 10204 | 28.96905866 | SP |
| 26 | 3.7 | 14.6245059289 | 25.3 | 30 | 25.1694 | 7681 | 28.15637809 | SP |
| 52 | 3.99 | 15.9536185526 | 25.01 | 30 | 23.0033 | 6765 | 27.30986138 | SP |
| 156 | 3.99 | 15.9536185526 | 25.01 | 30 | 23.0033 | 6765 | 27.30986138 | SP |
| 260 | 3.99 | 15.9536185526 | 25.01 | 30 | 23.0033 | 6765 | 27.30986138 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717194900 | 29 | 0.46 | 1.61 | 28.51 | 29 | 28.51 | 1221 |
| 1717108500 | 28.54 | 0.22 | 0.79 | 28.47 | 28.54 | 28.28 | 1571 |
| 1717022100 | 28.3166 | -0.35 | -1.23 | 28.65 | 28.65 | 28.302 | 2754 |
| 1716935700 | 28.67 | -0.03 | -0.10 | 28.68 | 28.84 | 28.6139 | 1077 |
| 1716590100 | 28.7 | 0.23 | 0.79 | 28.64 | 28.73 | 28.54 | 1861 |
| 1716503700 | 28.4737 | -0.32 | -1.10 | 28.88 | 28.88 | 28.42 | 3375 |
| 1716417300 | 28.79 | -0.15 | -0.52 | 28.91 | 28.91 | 28.79 | 833 |
| 1716330900 | 28.94 | -0.06 | -0.21 | 29 | 29 | 28.86 | 3822 |
| 1716244500 | 29 | -0.02 | -0.07 | 29.09 | 29.0998 | 28.97 | 9561 |
| 1715985300 | 29.02 | 0.1 | 0.35 | 29.06 | 29.06 | 28.88 | 65696 |
| 1715898900 | 28.92 | -0.14 | -0.48 | 29.19 | 29.19 | 28.92 | 7008 |
| 1715812500 | 29.06 | 0.13 | 0.45 | 29 | 29.12 | 28.95 | 10689 |
| 1715726100 | 28.93 | 0.18 | 0.63 | 28.71 | 28.97 | 28.71 | 4393 |
| 1715639700 | 28.75 | 0.08 | 0.28 | 28.84 | 28.84 | 28.72 | 2165 |
| 1715380500 | 28.67 | -0.1 | -0.35 | 28.72 | 28.86 | 28.67 | 6201 |
| 1715294100 | 28.77 | 0.29 | 1.02 | 28.53 | 28.77 | 28.53 | 11875 |
| 1715207700 | 28.48 | 0.1 | 0.35 | 28.46 | 28.49 | 28.285 | 3141 |
| 1715121300 | 28.38 | 0.08 | 0.28 | 28.22 | 28.5001 | 28.22 | 5991 |
| 1715034900 | 28.3 | 0.26 | 0.93 | 28.06 | 28.36 | 28.06 | 12665 |
| 1714775700 | 28.04 | 0.21 | 0.75 | 28.13 | 28.29 | 27.99 | 9952 |
| 1714689300 | 27.83 | 0.34 | 1.22 | 27.54 | 27.83 | 27.54 | 1357 |
| 1714602900 | 27.4938 | -0.3 | -1.07 | 27.79 | 27.82 | 27.42 | 6803 |
| 1714516500 | 27.79 | -0.68 | -2.39 | 28.48 | 28.48 | 27.79 | 3828 |
| 1714430100 | 28.47 | 0.33 | 1.17 | 28.1 | 28.47 | 28.1 | 2395 |
| 1714170900 | 28.14 | 0.01 | 0.04 | 28.14 | 28.27 | 28.025 | 3630 |
| 1714084500 | 28.13 | -0.39 | -1.37 | 28.12 | 28.18 | 27.96 | 12916 |
| 1713998100 | 28.52 | 0.06 | 0.22 | 28.66 | 28.66 | 28.351 | 7632 |
| 1713911700 | 28.4566 | 0.19 | 0.66 | 28.45 | 28.5372 | 28.36 | 4744 |
| 1713825300 | 28.27 | 0.17 | 0.60 | 28.28 | 28.45 | 28.05 | 7601 |
| 1713566100 | 28.1 | 0.18 | 0.64 | 28 | 28.17 | 28 | 4984 |
| 1713479700 | 27.92 | -0.12 | -0.42 | 28.29 | 28.29 | 27.82 | 7270 |
| 1713393300 | 28.0375 | -0.19 | -0.68 | 28.38 | 28.38 | 28.01 | 8595 |
| 1713306900 | 28.23 | -0.17 | -0.60 | 28.155 | 28.2599 | 28.1192 | 5761 |
| 1713220500 | 28.4 | -0.24 | -0.84 | 28.77 | 28.98 | 28.33 | 8928 |
| 1712961300 | 28.64 | -0.5 | -1.72 | 28.9 | 28.97 | 28.64 | 10580 |
| 1712874900 | 29.1411 | -0.09 | -0.30 | 29.47 | 29.47 | 28.99 | 19564 |
| 1712788500 | 29.2291 | -0.35 | -1.19 | 29.16 | 29.335 | 29.08 | 16457 |
| 1712702100 | 29.58 | 0 | 0.00 | 29.51 | 29.595 | 29.485 | 2523 |
| 1712615700 | 29.5795 | -0.1 | -0.34 | 29.86 | 29.86 | 29.5795 | 15805 |
| 1712356500 | 29.68 | 0.19 | 0.64 | 29.452 | 29.71 | 29.43 | 16507 |
| 1712270100 | 29.49 | -0.23 | -0.78 | 30 | 30 | 29.46 | 11343 |
| 1712183700 | 29.7228 | 0.18 | 0.62 | 29.69 | 29.7397 | 29.6 | 4426 |
| 1712097300 | 29.54 | -0.17 | -0.57 | 29.525 | 29.54 | 29.37 | 8819 |
| 1712010900 | 29.71 | -0.11 | -0.37 | 29.99 | 29.99 | 29.67 | 18843 |
| 1711665300 | 29.82 | 0.23 | 0.78 | 29.75 | 29.85 | 29.6499 | 22325 |
| 1711578900 | 29.59 | 0.51 | 1.75 | 29.29 | 29.59 | 29.29 | 9946 |
| 1711492500 | 29.08 | -0.21 | -0.72 | 29.45 | 29.45 | 29.08 | 9874 |
| 1711406100 | 29.29 | 0.08 | 0.27 | 29.34 | 29.448 | 29.29 | 10373 |
| 1711146900 | 29.21 | -0.21 | -0.73 | 29.59 | 29.59 | 29.19 | 22150 |
| 1711060500 | 29.4248 | 0.28 | 0.98 | 29.41 | 29.4599 | 29.2603 | 23167 |
| 1710974100 | 29.14 | 0.32 | 1.11 | 28.92 | 29.19 | 28.76 | 87730 |
| 1710887700 | 28.82 | 0.27 | 0.93 | 28.59 | 28.83 | 28.59 | 2395 |
| 1710801300 | 28.555 | -0.04 | -0.14 | 28.66 | 28.66 | 28.4981 | 4421 |
| 1710542100 | 28.5964 | 0.16 | 0.55 | 28.6 | 28.75 | 28.595 | 7107 |
| 1710455700 | 28.4401 | -0.2 | -0.71 | 28.83 | 28.858 | 28.36 | 1799 |
| 1710369300 | 28.6446 | 0.43 | 1.54 | 28.6 | 28.75 | 28.6 | 3087 |
| 1710282900 | 28.2114 | 0.01 | 0.04 | 28.265 | 28.35 | 28.15 | 1673 |
| 1710196500 | 28.201 | 0 | 0.00 | 28.26 | 28.26 | 28.02 | 1340 |
| 1709940900 | 28.2 | -0.07 | -0.25 | 28.42 | 28.42 | 28.18 | 8475 |
| 1709854500 | 28.27 | 0.35 | 1.27 | 28.14 | 28.34 | 28.14 | 5098 |
| 1709768100 | 27.9151 | -0.06 | -0.23 | 28.24 | 28.24 | 27.88 | 2459 |
| 1709681700 | 27.98 | -0.03 | -0.11 | 28 | 28.18 | 27.9 | 2996 |
| 1709595300 | 28.01 | -0.13 | -0.45 | 28.05 | 28.28 | 28.01 | 1663 |
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
