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 | -1.07 | -5.6050288109 | 19.09 | 19.09 | 17.74 | 2572635 | 18.48722189 | CS |
| 4 | 0.78 | 4.52436194896 | 17.24 | 19.09 | 17.1501 | 2904989 | 18.15825509 | CS |
| 12 | -2.25 | -11.100148002 | 20.27 | 20.3 | 17.1501 | 2921481 | 18.52657368 | CS |
| 26 | -2.2 | -10.8803165183 | 20.22 | 21.23 | 16.775 | 3822575 | 18.56663441 | CS |
| 52 | 1.57 | 9.54407294833 | 16.45 | 21.905 | 15.72 | 3680110 | 19.14122172 | CS |
| 156 | 2.48 | 15.9588159588 | 15.54 | 24.83 | 11.46 | 4116441 | 17.66450763 | CS |
| 260 | -3.64 | -16.8051708218 | 21.66 | 25.95 | 7.7 | 4383195 | 16.57644993 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 18.02 | -0.48 | -2.59 | 18.45 | 18.555 | 17.74 | 5687474 |
| 1720040640 | 18.5 | 0.02 | 0.11 | 18.61 | 18.705 | 18.44 | 1350339 |
| 1719960000 | 18.48 | -0.01 | -0.05 | 18.67 | 18.67 | 18.32 | 3494459 |
| 1719873600 | 18.49 | -0.52 | -2.74 | 19.09 | 19.09 | 18.37 | 2873107 |
| 1719614400 | 19.01 | 0.13 | 0.69 | 19.13 | 19.16 | 18.825 | 4077701 |
| 1719528000 | 18.88 | 0.03 | 0.16 | 18.96 | 18.96 | 18.75 | 2459832 |
| 1719441600 | 18.85 | -0.03 | -0.16 | 18.76 | 18.865 | 18.5375 | 2551625 |
| 1719355200 | 18.88 | 0.3 | 1.61 | 18.45 | 18.91 | 18.43 | 2523825 |
| 1719268800 | 18.58 | 0.57 | 3.16 | 18.08 | 18.73 | 18.07 | 2158654 |
| 1719009600 | 18.01 | -0.15 | -0.83 | 18.24 | 18.24 | 17.84 | 4884294 |
| 1718923200 | 18.16 | 0.01 | 0.06 | 18.19 | 18.32 | 18.14 | 2105190 |
| 1718750400 | 18.15 | 0.04 | 0.22 | 18.14 | 18.445 | 18.14 | 2781888 |
| 1718664000 | 18.11 | 0.61 | 3.49 | 17.51 | 18.115 | 17.47 | 3649610 |
| 1718404800 | 17.5 | -0.4 | -2.23 | 17.69 | 17.69 | 17.22 | 2326867 |
| 1718318400 | 17.9 | -0.16 | -0.89 | 18.02 | 18.13 | 17.405 | 4574754 |
| 1718232000 | 18.06 | 0.23 | 1.29 | 18.11 | 18.175 | 17.9 | 2845044 |
| 1718145600 | 17.83 | 0.22 | 1.25 | 17.39 | 17.895 | 17.26 | 3746737 |
| 1718059200 | 17.61 | 0.29 | 1.67 | 17.41 | 17.77 | 17.33 | 1826691 |
| 1717800000 | 17.32 | -0.08 | -0.46 | 17.18 | 17.575 | 17.16 | 3155607 |
| 1717713600 | 17.4 | 0.08 | 0.46 | 17.28 | 17.4675 | 17.185 | 1400636 |
| 1717627200 | 17.32 | 0.04 | 0.23 | 17.44 | 17.585 | 17.2599 | 2176896 |
| 1717540800 | 17.28 | -0.47 | -2.65 | 17.58 | 17.6 | 17.205 | 2716020 |
| 1717454400 | 17.75 | -1.07 | -5.69 | 18.81 | 18.83 | 17.65 | 2725995 |
| 1717195200 | 18.82 | 0.49 | 2.67 | 18.35 | 18.84 | 18.28 | 4213665 |
| 1717108800 | 18.33 | 0.22 | 1.21 | 18.11 | 18.35 | 17.97 | 2291414 |
| 1717022400 | 18.11 | -0.44 | -2.37 | 18.41 | 18.47 | 18.04 | 2066036 |
| 1716936000 | 18.55 | 0.31 | 1.70 | 18.37 | 18.73 | 18.26 | 2487307 |
| 1716590400 | 18.24 | -0.01 | -0.05 | 18.37 | 18.54 | 18.06 | 1706690 |
| 1716504000 | 18.25 | 0.01 | 0.05 | 18.26 | 18.45 | 18.05 | 2911479 |
| 1716417600 | 18.24 | -0.87 | -4.55 | 19.01 | 19.05 | 18.06 | 2437998 |
| 1716331200 | 19.11 | 0.13 | 0.68 | 18.93 | 19.38 | 18.93 | 2982611 |
| 1716244800 | 18.98 | -0.08 | -0.42 | 19.15 | 19.34 | 18.89 | 3079932 |
| 1715985600 | 19.06 | 0.17 | 0.90 | 18.9 | 19.1 | 18.71 | 3913472 |
| 1715899200 | 18.89 | 0.04 | 0.21 | 18.93 | 19.205 | 18.82 | 3451341 |
| 1715812800 | 18.85 | -0.05 | -0.26 | 18.96 | 18.97 | 18.53 | 2264414 |
| 1715726400 | 18.9 | 0.14 | 0.75 | 18.83 | 19.015 | 18.69 | 1841581 |
| 1715640000 | 18.76 | -0.08 | -0.42 | 18.93 | 18.99 | 18.7 | 1863544 |
| 1715380800 | 18.84 | -0.29 | -1.52 | 19.26 | 19.3 | 18.84 | 2548421 |
| 1715294400 | 19.13 | 0.21 | 1.11 | 19.03 | 19.22 | 18.92 | 1629176 |
| 1715208000 | 18.92 | -0.04 | -0.21 | 18.78 | 19.09 | 18.71 | 2092126 |
| 1715121600 | 18.96 | 0.06 | 0.32 | 18.9 | 19.185 | 18.79 | 2440963 |
| 1715035200 | 18.9 | 0.36 | 1.94 | 18.78 | 19.08 | 18.75 | 2592436 |
| 1714776000 | 18.54 | -0.02 | -0.11 | 18.62 | 18.87 | 18.46 | 2101016 |
| 1714689600 | 18.56 | 0.18 | 0.98 | 18.64 | 18.745 | 18.42 | 1844328 |
| 1714603200 | 18.38 | -0.11 | -0.59 | 18.42 | 18.65 | 18.2 | 2735639 |
| 1714516800 | 18.49 | -0.86 | -4.44 | 19.14 | 19.2 | 18.47 | 3719489 |
| 1714430400 | 19.35 | 0.48 | 2.54 | 18.94 | 19.425 | 18.87 | 6322362 |
| 1714171200 | 18.87 | -0.08 | -0.42 | 19.06 | 19.81 | 18.25 | 8698719 |
| 1714084800 | 18.95 | 0.12 | 0.64 | 18.86 | 19.025 | 18.61 | 4015508 |
| 1713998400 | 18.83 | -0.03 | -0.16 | 18.75 | 18.92 | 18.545 | 3232151 |
| 1713912000 | 18.86 | 0.27 | 1.45 | 18.45 | 18.88 | 18.31 | 3277924 |
| 1713825600 | 18.59 | -0.16 | -0.85 | 18.58 | 18.79 | 18.195 | 6256810 |
| 1713566400 | 18.75 | 0.25 | 1.35 | 18.38 | 18.77 | 18.29 | 3187200 |
| 1713480000 | 18.5 | 0.03 | 0.16 | 18.61 | 18.8 | 18.365 | 2185983 |
| 1713393600 | 18.47 | -0.39 | -2.07 | 18.81 | 19.11 | 18.455 | 2156375 |
| 1713307200 | 18.86 | -0.31 | -1.62 | 18.925 | 18.93 | 18.66 | 2007199 |
| 1713220800 | 19.17 | -0.46 | -2.34 | 19.67 | 19.83 | 19.17 | 2398912 |
| 1712961600 | 19.63 | -0.46 | -2.29 | 20.27 | 20.3 | 19.53 | 2051353 |
| 1712875200 | 20.09 | -0.19 | -0.94 | 20.35 | 20.35 | 19.74 | 1462779 |
| 1712788800 | 20.28 | 0.03 | 0.15 | 20.13 | 20.47 | 20.04 | 2023651 |
| 1712702400 | 20.25 | -0.13 | -0.64 | 20.48 | 20.52 | 20.12 | 2238645 |
| 1712616000 | 20.38 | -0.13 | -0.63 | 20.67 | 20.74 | 20.33 | 2109978 |
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
