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 | 0.02 | 0.112170499159 | 17.83 | 17.85 | 17.75 | 1149098 | 17.81150895 | SP |
| 4 | 0.08 | 0.450196961171 | 17.77 | 17.85 | 17.69 | 1401719 | 17.77403515 | SP |
| 12 | 0.03 | 0.16835016835 | 17.82 | 18.03 | 17.5 | 1499725 | 17.76600574 | SP |
| 26 | 0.21 | 1.19047619048 | 17.64 | 18.23 | 17.5 | 1311774 | 17.88051465 | SP |
| 52 | 0.83 | 4.87661574618 | 17.02 | 18.23 | 16.95 | 1247106 | 17.60580228 | SP |
| 156 | -1.42 | -7.36896730669 | 19.27 | 19.44 | 15.23 | 1909695 | 17.18729279 | SP |
| 260 | -2.6 | -12.7139364303 | 20.45 | 20.76 | 10.4 | 1837447 | 18.04185014 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 17.85 | 0.02 | 0.11 | 17.86 | 17.88 | 17.85 | 1085782 |
| 1739489400 | 17.83 | 0.05 | 0.28 | 17.81 | 17.84 | 17.8 | 1206584 |
| 1739403000 | 17.78 | -0.04 | -0.22 | 17.76 | 17.79 | 17.75 | 1421676 |
| 1739316600 | 17.82 | -0.02 | -0.11 | 17.81 | 17.83 | 17.81 | 1139942 |
| 1739230200 | 17.84 | 0.04 | 0.22 | 17.82 | 17.84 | 17.8111 | 889042 |
| 1738971000 | 17.8 | -0.01 | -0.06 | 17.83 | 17.83 | 17.8 | 1088244 |
| 1738884600 | 17.81 | -0.02 | -0.11 | 17.83 | 17.84 | 17.81 | 1173239 |
| 1738798200 | 17.83 | 0.07 | 0.39 | 17.77 | 17.83 | 17.77 | 1496455 |
| 1738711800 | 17.76 | 0.03 | 0.17 | 17.75 | 17.76 | 17.72 | 1111390 |
| 1738625400 | 17.73 | -0.04 | -0.23 | 17.7 | 17.75 | 17.69 | 1953478 |
| 1738366200 | 17.77 | 0 | 0.00 | 17.81 | 17.81 | 17.75 | 1984989 |
| 1738279800 | 17.77 | 0.04 | 0.25 | 17.75 | 17.78 | 17.74 | 1576361 |
| 1738193400 | 17.725 | -0.01 | -0.03 | 17.76 | 17.76 | 17.705 | 940552 |
| 1738107000 | 17.73 | 0 | 0.00 | 17.75 | 17.76 | 17.71 | 1617288 |
| 1738020600 | 17.73 | 0.01 | 0.06 | 17.74 | 17.75 | 17.72 | 1853850 |
| 1737761400 | 17.72 | -0.01 | -0.06 | 17.75 | 17.75 | 17.72 | 1231492 |
| 1737675000 | 17.73 | 0 | 0.00 | 17.73 | 17.73 | 17.73 | 0 |
| 1737588600 | 17.73 | -0.1 | -0.56 | 17.75 | 17.75 | 17.72 | 1310014 |
| 1737502200 | 17.83 | 0.07 | 0.39 | 17.82 | 17.83 | 17.77 | 2048094 |
| 1737156600 | 17.76 | 0.02 | 0.11 | 17.77 | 17.77 | 17.74 | 1188246 |
| 1737070200 | 17.74 | 0.02 | 0.11 | 17.73 | 17.77 | 17.71 | 2201034 |
| 1736983800 | 17.72 | 0.15 | 0.85 | 17.74 | 17.74 | 17.635 | 1949707 |
| 1736897400 | 17.57 | 0.04 | 0.23 | 17.55 | 17.58 | 17.5301 | 1843758 |
| 1736811000 | 17.53 | -0.06 | -0.34 | 17.56 | 17.57 | 17.5 | 1565223 |
| 1736551800 | 17.59 | -0.09 | -0.51 | 17.65 | 17.65 | 17.5816 | 3555737 |
| 1736379000 | 17.68 | 0 | 0.00 | 17.7 | 17.7 | 17.64 | 1823873 |
| 1736292600 | 17.68 | -0.12 | -0.67 | 17.8 | 17.8 | 17.67 | 1475568 |
| 1736206200 | 17.8 | 0 | 0.00 | 17.8 | 17.81 | 17.78 | 1517799 |
| 1735947000 | 17.8 | 0.05 | 0.28 | 17.78 | 17.82 | 17.76 | 1507838 |
| 1735860600 | 17.75 | 0.05 | 0.28 | 17.72 | 17.77 | 17.71 | 1689311 |
| 1735687800 | 17.7 | -0.01 | -0.06 | 17.72 | 17.74 | 17.68 | 2528395 |
| 1735601400 | 17.71 | 0.04 | 0.23 | 17.69 | 17.73 | 17.65 | 3134382 |
| 1735342200 | 17.67 | -0.05 | -0.28 | 17.72 | 17.72 | 17.67 | 2278365 |
| 1735255800 | 17.72 | -0.01 | -0.06 | 17.75 | 17.75 | 17.7 | 1112313 |
| 1735077840 | 17.73 | 0.02 | 0.11 | 17.71 | 17.736 | 17.71 | 848007 |
| 1734996600 | 17.71 | -0.01 | -0.06 | 17.71 | 17.76 | 17.7 | 1584050 |
| 1734737400 | 17.72 | 0.07 | 0.40 | 17.65 | 17.74 | 17.65 | 1750261 |
| 1734651000 | 17.65 | -0.05 | -0.28 | 17.71 | 17.71 | 17.61 | 2825701 |
| 1734564600 | 17.7 | -0.11 | -0.62 | 17.82 | 17.83 | 17.69 | 1956096 |
| 1734478200 | 17.81 | -0.01 | -0.06 | 17.81 | 17.81 | 17.79 | 1274142 |
| 1734391800 | 17.82 | 0 | 0.00 | 17.82 | 17.83 | 17.805 | 1551434 |
| 1734132600 | 17.82 | -0.15 | -0.83 | 17.86 | 17.86 | 17.8026 | 1031940 |
| 1734046200 | 17.97 | -0.03 | -0.14 | 17.99 | 18 | 17.96 | 1004627 |
| 1733959800 | 17.995 | 0.01 | 0.03 | 18.01 | 18.01 | 17.99 | 1302268 |
| 1733873400 | 17.99 | 0.01 | 0.06 | 17.99 | 17.99 | 17.97 | 1273184 |
| 1733787000 | 17.98 | -0.04 | -0.22 | 18.02 | 18.025 | 17.97 | 1055797 |
| 1733527800 | 18.02 | 0.03 | 0.17 | 18.02 | 18.03 | 18 | 806906 |
| 1733441400 | 17.99 | 0.01 | 0.06 | 17.98 | 17.995 | 17.97 | 732846 |
| 1733355000 | 17.98 | 0.02 | 0.11 | 17.95 | 17.99 | 17.9425 | 1483570 |
| 1733268600 | 17.96 | 0.02 | 0.11 | 17.95 | 17.96 | 17.93 | 960203 |
| 1733182200 | 17.94 | 0.02 | 0.11 | 17.95 | 17.95 | 17.92 | 1114940 |
| 1732917840 | 17.92 | 0.05 | 0.28 | 17.87 | 17.93 | 17.855 | 1012384 |
| 1732750200 | 17.87 | 0.02 | 0.11 | 17.85 | 17.88 | 17.84 | 932317 |
| 1732663800 | 17.85 | -0.03 | -0.17 | 17.88 | 17.89 | 17.83 | 969553 |
| 1732577400 | 17.88 | 0.07 | 0.39 | 17.86 | 17.89 | 17.85 | 1065338 |
| 1732318200 | 17.81 | -0.01 | -0.06 | 17.82 | 17.84 | 17.8 | 1035371 |
| 1732231800 | 17.82 | -0.07 | -0.39 | 17.81 | 17.83 | 17.79 | 1414874 |
| 1732145400 | 17.89 | -0.02 | -0.11 | 17.91 | 17.91 | 17.88 | 747864 |
| 1732059000 | 17.91 | -0.05 | -0.28 | 17.94 | 17.95 | 17.91 | 899307 |
| 1731972600 | 17.96 | 0.01 | 0.06 | 17.96 | 17.97 | 17.94 | 1035514 |
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
