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 | 0.1 | 0.542888165038 | 18.42 | 18.53 | 18.38 | 415156 | 18.44682391 | SP |
| 4 | 0.15 | 0.81654872074 | 18.37 | 18.53 | 18.33 | 263768 | 18.41174127 | SP |
| 12 | 0.52 | 2.88888888889 | 18 | 18.53 | 17.9002 | 259060 | 18.25130655 | SP |
| 26 | 0.67 | 3.75350140056 | 17.85 | 18.53 | 17.74 | 290280 | 18.14218116 | SP |
| 52 | 1.67 | 9.91097922849 | 16.85 | 18.53 | 16.44 | 342368 | 17.56799526 | SP |
| 156 | -2.22 | -10.7039537126 | 20.74 | 21.72 | 16.1 | 360064 | 17.95266239 | SP |
| 260 | -1.01 | -5.17153097798 | 19.53 | 21.72 | 14.09 | 248416 | 18.14687947 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 18.52 | 0.05 | 0.30 | 18.5 | 18.53 | 18.48 | 400077 |
| 1720650600 | 18.465 | -0.01 | -0.03 | 18.49 | 18.49 | 18.4437 | 234896 |
| 1720564200 | 18.47 | 0.06 | 0.33 | 18.46 | 18.47 | 18.4 | 755385 |
| 1720477800 | 18.41 | -0.03 | -0.16 | 18.47 | 18.47 | 18.38 | 573400 |
| 1720218600 | 18.44 | 0.02 | 0.11 | 18.42 | 18.4599 | 18.42 | 96944 |
| 1720040640 | 18.42 | 0.05 | 0.27 | 18.38 | 18.44 | 18.38 | 142063 |
| 1719959400 | 18.37 | 0.01 | 0.05 | 18.4 | 18.4 | 18.3507 | 340443 |
| 1719873000 | 18.36 | 0 | 0.00 | 18.38 | 18.39 | 18.35 | 384661 |
| 1719613800 | 18.36 | 0 | 0.00 | 18.36 | 18.36 | 18.36 | 0 |
| 1719527400 | 18.36 | -0.06 | -0.33 | 18.36 | 18.37 | 18.35 | 154912 |
| 1719441000 | 18.42 | -0.01 | -0.05 | 18.43 | 18.4599 | 18.41 | 287731 |
| 1719354600 | 18.43 | 0.01 | 0.05 | 18.42 | 18.46 | 18.42 | 251798 |
| 1719268200 | 18.42 | 0.01 | 0.05 | 18.41 | 18.4499 | 18.4 | 156342 |
| 1719009000 | 18.41 | 0 | 0.03 | 18.42 | 18.43 | 18.41 | 253770 |
| 1718922600 | 18.405 | 0.01 | 0.03 | 18.41 | 18.41 | 18.37 | 233027 |
| 1718749800 | 18.4 | 0.04 | 0.22 | 18.36 | 18.43 | 18.36 | 167683 |
| 1718663400 | 18.36 | 0.01 | 0.05 | 18.36 | 18.36 | 18.33 | 141150 |
| 1718404200 | 18.35 | -0.04 | -0.22 | 18.37 | 18.37 | 18.33 | 188678 |
| 1718317800 | 18.39 | 0.01 | 0.05 | 18.37 | 18.4 | 18.36 | 121177 |
| 1718231400 | 18.38 | 0.09 | 0.49 | 18.38 | 18.395 | 18.34 | 381076 |
| 1718145000 | 18.29 | -0.03 | -0.16 | 18.33 | 18.33 | 18.27 | 288075 |
| 1718058600 | 18.32 | -0.01 | -0.05 | 18.31 | 18.32 | 18.3 | 149640 |
| 1717799400 | 18.33 | -0.05 | -0.27 | 18.36 | 18.36 | 18.31 | 135431 |
| 1717713000 | 18.38 | 0.01 | 0.05 | 18.4 | 18.4 | 18.3501 | 195167 |
| 1717626600 | 18.37 | 0.04 | 0.22 | 18.36 | 18.37 | 18.33 | 122563 |
| 1717540200 | 18.33 | -0.02 | -0.11 | 18.35 | 18.35 | 18.33 | 183513 |
| 1717453800 | 18.35 | 0.04 | 0.22 | 18.34 | 18.35 | 18.31 | 294661 |
| 1717194600 | 18.31 | 0.04 | 0.22 | 18.31 | 18.32 | 18.28 | 437191 |
| 1717108200 | 18.27 | 0.03 | 0.16 | 18.26 | 18.3 | 18.24 | 367699 |
| 1717021800 | 18.24 | -0.04 | -0.22 | 18.26 | 18.31 | 18.22 | 275437 |
| 1716935400 | 18.28 | 0.01 | 0.05 | 18.26 | 18.285 | 18.24 | 46929 |
| 1716589800 | 18.27 | 0.08 | 0.44 | 18.23 | 18.3 | 18.21 | 648290 |
| 1716503400 | 18.19 | -0.01 | -0.05 | 18.27 | 18.27 | 18.19 | 216699 |
| 1716417000 | 18.2 | -0.05 | -0.27 | 18.21 | 18.24 | 18.2 | 148535 |
| 1716330600 | 18.25 | -0.07 | -0.38 | 18.27 | 18.27 | 18.22 | 208401 |
| 1716244200 | 18.32 | -0.03 | -0.16 | 18.37 | 18.37 | 18.3 | 304666 |
| 1715985000 | 18.35 | 0.03 | 0.14 | 18.35 | 18.36 | 18.31 | 90806 |
| 1715898600 | 18.325 | 0.02 | 0.08 | 18.35 | 18.35 | 18.31 | 139649 |
| 1715812200 | 18.31 | 0.09 | 0.49 | 18.3 | 18.33 | 18.27 | 335706 |
| 1715725800 | 18.22 | -0.02 | -0.11 | 18.22 | 18.27 | 18.22 | 317965 |
| 1715639400 | 18.24 | 0.03 | 0.16 | 18.21 | 18.26 | 18.2 | 179481 |
| 1715380200 | 18.21 | -0.02 | -0.11 | 18.25 | 18.25 | 18.19 | 206498 |
| 1715293800 | 18.23 | 0.05 | 0.28 | 18.21 | 18.23 | 18.18 | 151507 |
| 1715207400 | 18.18 | -0.04 | -0.22 | 18.19 | 18.22 | 18.18 | 184144 |
| 1715121000 | 18.22 | 0.01 | 0.05 | 18.23 | 18.255 | 18.2 | 179756 |
| 1715034600 | 18.21 | 0.07 | 0.39 | 18.14 | 18.21 | 18.14 | 202771 |
| 1714775400 | 18.14 | 0.07 | 0.39 | 18.12 | 18.16 | 18.109 | 141467 |
| 1714689000 | 18.07 | 0.05 | 0.28 | 18.01 | 18.08 | 18.01 | 833995 |
| 1714602600 | 18.02 | 0.08 | 0.45 | 17.98 | 18.045 | 17.98 | 99534 |
| 1714516200 | 17.94 | -0.07 | -0.39 | 17.99 | 18.02 | 17.94 | 241171 |
| 1714429800 | 18.01 | 0.06 | 0.33 | 17.94 | 18.05 | 17.94 | 385797 |
| 1714170600 | 17.95 | 0.02 | 0.11 | 17.97 | 17.98 | 17.94 | 547720 |
| 1714084200 | 17.93 | -0.03 | -0.17 | 17.93 | 17.9654 | 17.9002 | 189207 |
| 1713997800 | 17.96 | -0.01 | -0.06 | 17.94 | 18.02 | 17.94 | 403638 |
| 1713911400 | 17.97 | -0.02 | -0.11 | 17.94 | 18.01 | 17.93 | 270986 |
| 1713825000 | 17.99 | -0.01 | -0.06 | 18 | 18 | 17.98 | 186714 |
| 1713565800 | 18 | 0.02 | 0.11 | 18.01 | 18.01 | 17.97 | 95242 |
| 1713479400 | 17.98 | 0.01 | 0.06 | 18 | 18 | 17.9509 | 235579 |
| 1713393000 | 17.97 | 0.06 | 0.34 | 17.95 | 18.01 | 17.95 | 267311 |
| 1713306600 | 17.91 | -0.09 | -0.50 | 17.99 | 17.99 | 17.91 | 289775 |
| 1713220200 | 18 | -0.08 | -0.44 | 18.12 | 18.12 | 17.93 | 424868 |
| 1712961000 | 18.08 | -0.01 | -0.06 | 18.09 | 18.135 | 18.08 | 601754 |
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
