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 | 0.335 | 1.87569988802 | 17.86 | 18.5534 | 17.63 | 301579 | 17.96641737 | CS |
| 4 | -1.505 | -7.63959390863 | 19.7 | 20.71 | 17.57 | 580799 | 18.6030544 | CS |
| 12 | -0.515 | -2.75253874933 | 18.71 | 21.69 | 17.57 | 549964 | 19.72302728 | CS |
| 26 | 3.685 | 25.3962784287 | 14.51 | 21.69 | 14.05 | 641095 | 18.15349705 | CS |
| 52 | 1.385 | 8.23914336704 | 16.81 | 21.69 | 13.16 | 549314 | 16.94082656 | CS |
| 156 | -0.305 | -1.64864864865 | 18.5 | 21.95 | 12.2 | 608671 | 16.70059391 | CS |
| 260 | -0.305 | -1.64864864865 | 18.5 | 21.95 | 12.2 | 608671 | 16.70059391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735688400 | 18.06 | 0.27 | 1.52 | 17.74 | 18.18 | 17.74 | 312582 |
| 1735602000 | 17.79 | -0.18 | -1.00 | 17.68 | 17.875 | 17.63 | 385932 |
| 1735342800 | 17.97 | -0.17 | -0.94 | 18.08 | 18.24 | 17.85 | 290076 |
| 1735256400 | 18.14 | 0.28 | 1.57 | 17.86 | 18.21 | 17.8 | 217727 |
| 1735077840 | 17.86 | 0.03 | 0.17 | 17.93 | 17.93 | 17.64 | 165280 |
| 1734997200 | 17.83 | -0.17 | -0.94 | 17.94 | 18.01 | 17.57 | 508721 |
| 1734738000 | 18 | 0.05 | 0.28 | 17.95 | 18.2 | 17.85 | 399230 |
| 1734651600 | 17.95 | -0.29 | -1.59 | 18.485 | 18.485 | 17.87 | 343553 |
| 1734565200 | 18.24 | -0.61 | -3.24 | 18.73 | 18.985 | 18.24 | 436825 |
| 1734478800 | 18.85 | 0.3 | 1.62 | 18.465 | 18.89 | 18.44 | 360743 |
| 1734392400 | 18.55 | -0.05 | -0.27 | 18.5 | 18.76 | 18.4201 | 445548 |
| 1734133200 | 18.6 | -0.02 | -0.11 | 18.56 | 18.65 | 18.21 | 753424 |
| 1734046800 | 18.62 | 0.46 | 2.53 | 18.17 | 18.755 | 18.03 | 907436 |
| 1733960400 | 18.16 | -2.49 | -12.06 | 18.03 | 18.45 | 17.71 | 3073990 |
| 1733874000 | 20.65 | 0.6 | 2.99 | 20.09 | 20.71 | 20.0001 | 896716 |
| 1733787600 | 20.05 | -0.02 | -0.10 | 20.025 | 20.58 | 19.93 | 556504 |
| 1733528400 | 20.07 | 0.16 | 0.80 | 20 | 20.09 | 19.9 | 172057 |
| 1733442000 | 19.91 | 0.17 | 0.86 | 19.7 | 19.95 | 19.59 | 228043 |
| 1733355600 | 19.74 | 0.07 | 0.36 | 19.635 | 19.92 | 19.51 | 160677 |
| 1733269200 | 19.67 | 0.2 | 1.03 | 19.46 | 19.69 | 19.17 | 256281 |
| 1733182800 | 19.47 | -0.35 | -1.77 | 19.28 | 19.59 | 19.02 | 229333 |
| 1732917840 | 19.82 | -0.15 | -0.75 | 20.1227 | 20.1227 | 19.785 | 146602 |
| 1732750800 | 19.97 | 0.22 | 1.11 | 19.77 | 20.045766 | 19.72 | 125656 |
| 1732664400 | 19.75 | 0.08 | 0.41 | 19.57 | 19.7952 | 19.345 | 319642 |
| 1732578000 | 19.67 | 0.1 | 0.51 | 19.81 | 19.99 | 19.55 | 218579 |
| 1732318800 | 19.57 | -0.24 | -1.21 | 19.66 | 19.8783 | 19.48 | 311301 |
| 1732232400 | 19.81 | 0.43 | 2.22 | 19.325 | 19.825 | 19.32 | 243112 |
| 1732146000 | 19.38 | -0.17 | -0.87 | 19.495 | 19.525 | 19.308 | 143890 |
| 1732059600 | 19.55 | -0.21 | -1.06 | 19.6404 | 19.76 | 19.5 | 283940 |
| 1731973200 | 19.76 | 0.08 | 0.41 | 19.69 | 20.23 | 19.52 | 655658 |
| 1731714000 | 19.68 | 0.11 | 0.56 | 19.5 | 19.755 | 19.44 | 465025 |
| 1731627600 | 19.57 | -0.19 | -0.96 | 19.79 | 19.855 | 19.5 | 290643 |
| 1731541200 | 19.76 | 0.22 | 1.13 | 19.62 | 19.865 | 19.475 | 455756 |
| 1731454800 | 19.54 | -0.91 | -4.45 | 20.32 | 20.33 | 19.45 | 483420 |
| 1731368400 | 20.45 | 0.45 | 2.25 | 20.58 | 20.7116 | 20.24 | 426044 |
| 1731109200 | 20 | -0.25 | -1.23 | 20.135 | 20.3 | 19.94 | 329109 |
| 1731022800 | 20.25 | 0.42 | 2.12 | 19.81 | 20.35 | 19.81 | 334397 |
| 1730936400 | 19.83 | 0.02 | 0.10 | 20.17 | 20.24 | 19.61 | 303618 |
| 1730850000 | 19.81 | -0.06 | -0.30 | 19.89 | 20 | 19.58 | 798984 |
| 1730763600 | 19.87 | -0.64 | -3.12 | 20.41 | 20.52 | 19.71 | 905088 |
| 1730500800 | 20.51 | 0.23 | 1.13 | 20.32 | 20.8875 | 20.32 | 528591 |
| 1730414400 | 20.28 | -0.16 | -0.78 | 20.33 | 20.47 | 20.1 | 601513 |
| 1730328000 | 20.44 | -0.32 | -1.54 | 20.8 | 20.94 | 20.37 | 488597 |
| 1730241600 | 20.76 | 0.39 | 1.91 | 20.25 | 20.76 | 20.25 | 496153 |
| 1730155200 | 20.37 | -0.09 | -0.44 | 20.47 | 20.71 | 20.34 | 211572 |
| 1729896000 | 20.46 | 0.28 | 1.39 | 20.18 | 20.63 | 20.18 | 305146 |
| 1729809600 | 20.18 | 0.1 | 0.50 | 20.19 | 20.35 | 20.08 | 485492 |
| 1729723200 | 20.08 | -0.27 | -1.33 | 20.23 | 20.39 | 19.945 | 647945 |
| 1729636800 | 20.35 | -0.33 | -1.60 | 20.5 | 20.5 | 20 | 750271 |
| 1729550400 | 20.68 | 0.05 | 0.24 | 20.63 | 20.84 | 20.23 | 1112343 |
| 1729291200 | 20.63 | -0.3 | -1.43 | 21.06 | 21.08 | 20.39 | 876828 |
| 1729204800 | 20.93 | 0.16 | 0.77 | 20.8 | 21.06 | 20.55 | 787446 |
| 1729118400 | 20.77 | 0.03 | 0.14 | 20.76 | 20.91 | 20.55 | 577821 |
| 1729032000 | 20.74 | -0.13 | -0.62 | 21.33 | 21.34 | 20.64 | 1666720 |
| 1728945600 | 20.87 | 1.4 | 7.19 | 21.01 | 21.69 | 20.59 | 2933899 |
| 1728686400 | 19.47 | 0.35 | 1.83 | 19.21 | 19.55 | 19.19 | 306084 |
| 1728600000 | 19.12 | 0.26 | 1.38 | 18.71 | 19.15 | 18.62 | 230385 |
| 1728513600 | 18.86 | 0.44 | 2.39 | 18.25 | 18.91 | 18.21 | 442510 |
| 1728427200 | 18.42 | -0.36 | -1.92 | 18.8 | 18.87 | 18.1 | 478257 |
| 1728340800 | 18.78 | -0.22 | -1.16 | 18.91 | 18.9522 | 18.69 | 243360 |
| 1728081600 | 19 | 0.12 | 0.64 | 18.9 | 19.04 | 18.83 | 216259 |
| 1727995200 | 18.88 | -0.18 | -0.94 | 19.005 | 19.035 | 18.8032 | 252335 |
| 1727908800 | 19.06 | -0.08 | -0.42 | 18.87 | 19.253464 | 18.64 | 435577 |
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
