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 | 1.6713091922 | 21.54 | 22.18 | 20.8 | 727639 | 21.89522185 | CS |
| 4 | -1.13 | -4.90664350847 | 23.03 | 23.3 | 19.82 | 1258693 | 21.57969605 | CS |
| 12 | 3.03 | 16.0572337043 | 18.87 | 23.456 | 16.85 | 1385892 | 20.59032197 | CS |
| 26 | 3.71 | 20.3958218802 | 18.19 | 23.456 | 14.76 | 1349782 | 19.51558143 | CS |
| 52 | 7.03 | 47.276395427 | 14.87 | 23.456 | 12.84 | 1256136 | 18.35897157 | CS |
| 156 | 2.81 | 14.7197485595 | 19.09 | 23.456 | 6.1 | 1268447 | 14.04040067 | CS |
| 260 | -10.1 | -31.5625 | 32 | 37.7699 | 6.1 | 1214160 | 15.45140823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 21.9 | 0.1 | 0.46 | 21.41 | 22 | 21.1101 | 683813 |
| 1735342500 | 21.8 | -0.32 | -1.45 | 21.99 | 21.99 | 20.8 | 1165197 |
| 1735256100 | 22.12 | 0.45 | 2.08 | 21.67 | 22.18 | 21.58 | 770595 |
| 1735077840 | 21.67 | 0.25 | 1.17 | 21.54 | 21.7 | 21.17 | 290949 |
| 1734996900 | 21.42 | -0.47 | -2.15 | 22.1 | 22.1 | 21 | 984313 |
| 1734737700 | 21.89 | 0.95 | 4.54 | 20.72 | 22 | 20.63 | 4024539 |
| 1734651300 | 20.94 | 0.73 | 3.61 | 20.5 | 21 | 19.82 | 1907544 |
| 1734564900 | 20.21 | -0.87 | -4.13 | 21.31 | 21.78 | 19.825 | 1906220 |
| 1734478500 | 21.08 | -0.15 | -0.71 | 21.03 | 21.43 | 21.01 | 1177820 |
| 1734392100 | 21.23 | 0.93 | 4.58 | 20.26 | 21.38 | 20.26 | 1040585 |
| 1734132900 | 20.3 | -0.64 | -3.06 | 20.745 | 21 | 20.26 | 939342 |
| 1734046500 | 20.94 | -0.71 | -3.28 | 21.48 | 22 | 20.8 | 904952 |
| 1733960100 | 21.65 | 0.3 | 1.41 | 21.555 | 21.95 | 21.33 | 1176080 |
| 1733873700 | 21.35 | -0.8 | -3.61 | 21.65 | 22.15 | 21.165 | 1136129 |
| 1733787300 | 22.15 | -0.19 | -0.85 | 22.41 | 22.79 | 22.03 | 1047823 |
| 1733528100 | 22.34 | 0.4 | 1.82 | 22.19 | 22.43 | 21.93 | 1223468 |
| 1733441700 | 21.94 | -0.65 | -2.88 | 22.5001 | 22.79 | 21.882 | 973519 |
| 1733355300 | 22.59 | -0.24 | -1.05 | 23.1 | 23.3 | 22.34 | 1455380 |
| 1733268900 | 22.83 | -0.34 | -1.47 | 23.03 | 23.04 | 22.48 | 1106899 |
| 1733182500 | 23.17 | 0.55 | 2.43 | 22.8 | 23.27 | 22.62 | 1245654 |
| 1732917840 | 22.62 | -0.09 | -0.40 | 22.95 | 22.99 | 22.5 | 564208 |
| 1732750500 | 22.71 | 0.32 | 1.43 | 22.74 | 22.84 | 22.25 | 647689 |
| 1732664100 | 22.39 | -0.57 | -2.48 | 22.37 | 22.82 | 22.01 | 1613094 |
| 1732577700 | 22.96 | 0.99 | 4.51 | 22.44 | 23.456 | 22.395 | 3545291 |
| 1732318500 | 21.97 | 0.43 | 2.00 | 21.57 | 22.16 | 21.57 | 1805328 |
| 1732232100 | 21.54 | 0.17 | 0.80 | 21.51 | 22.22 | 21.1201 | 2308372 |
| 1732145700 | 21.37 | -0.09 | -0.42 | 21.35 | 21.54 | 21.05 | 979000 |
| 1732059300 | 21.46 | -0.53 | -2.41 | 21.7 | 21.955 | 21.44 | 2309409 |
| 1731972900 | 21.99 | 1.27 | 6.13 | 20.85 | 22.23 | 20.72 | 3262878 |
| 1731713700 | 20.72 | 0.7 | 3.50 | 19.925 | 20.76 | 19.845 | 1886619 |
| 1731627300 | 20.02 | -0.35 | -1.72 | 20.36 | 20.36 | 19.675 | 1821284 |
| 1731540900 | 20.37 | -0.33 | -1.59 | 20.95 | 20.97 | 20.25 | 1479160 |
| 1731454500 | 20.7 | -0.4 | -1.90 | 20.98 | 21.17 | 20.39 | 3645234 |
| 1731368100 | 21.1 | 0.97 | 4.82 | 20.45 | 21.305 | 20.07 | 2549182 |
| 1731108900 | 20.13 | 0.63 | 3.23 | 20.57 | 21.22 | 19.31 | 3379385 |
| 1731022500 | 19.5 | 0.36 | 1.88 | 19.38 | 20.2 | 19.115 | 2349042 |
| 1730936100 | 19.14 | 1.43 | 8.07 | 19.05 | 19.215 | 18.73 | 2666785 |
| 1730849700 | 17.71 | 0.46 | 2.67 | 17.19 | 17.73 | 17.17 | 777289 |
| 1730763300 | 17.25 | 0.21 | 1.23 | 16.94 | 17.5 | 16.85 | 971456 |
| 1730500500 | 17.04 | -0.25 | -1.45 | 17.42 | 17.555 | 16.92 | 930313 |
| 1730414100 | 17.29 | -0.42 | -2.37 | 17.55 | 17.605 | 17.23 | 1026443 |
| 1730327700 | 17.71 | -0.11 | -0.62 | 17.82 | 18.29 | 17.66 | 769387 |
| 1730241300 | 17.82 | 0.16 | 0.91 | 17.51 | 17.92 | 17.41 | 967225 |
| 1730154900 | 17.66 | 0.1 | 0.57 | 17.86 | 17.86 | 17.49 | 1134131 |
| 1729895700 | 17.56 | -0.19 | -1.07 | 17.91 | 18.0158 | 17.48 | 856009 |
| 1729809300 | 17.75 | -0.17 | -0.95 | 18.01 | 18.07 | 17.58 | 1332162 |
| 1729722900 | 17.92 | -0.64 | -3.45 | 17.63 | 18.49 | 17.63 | 609624 |
| 1729636500 | 18.56 | -0.03 | -0.16 | 18.575 | 18.64 | 18.355 | 722920 |
| 1729550100 | 18.59 | -0.46 | -2.41 | 18.96 | 19.05 | 18.59 | 658217 |
| 1729290900 | 19.05 | -0.15 | -0.78 | 19.46 | 19.52 | 19.05 | 447409 |
| 1729204500 | 19.2 | -0.06 | -0.31 | 19.32 | 19.4031 | 18.78 | 402459 |
| 1729118100 | 19.26 | 0.4 | 2.12 | 19.11 | 19.38 | 18.74 | 754444 |
| 1729031700 | 18.86 | 0.11 | 0.59 | 18.78 | 19.03 | 18.36 | 1029141 |
| 1728945300 | 18.75 | 0.01 | 0.05 | 18.73 | 18.85 | 18.275 | 830740 |
| 1728686100 | 18.74 | 0.69 | 3.82 | 17.855 | 18.875 | 17.855 | 1316732 |
| 1728599700 | 18.05 | -0.69 | -3.68 | 18.2 | 18.21 | 17.69 | 1412272 |
| 1728513300 | 18.74 | -0.24 | -1.26 | 18.91 | 19.03 | 18.72 | 799006 |
| 1728426900 | 18.98 | 0.24 | 1.28 | 18.87 | 19.2 | 18.69 | 661566 |
| 1728340500 | 18.74 | -0.47 | -2.45 | 18.98 | 18.98 | 18.5 | 1034232 |
| 1728081300 | 19.21 | 0.14 | 0.73 | 19.46 | 19.46 | 18.95 | 974026 |
| 1727994900 | 19.07 | -0.49 | -2.51 | 19.34 | 19.59 | 19.06 | 1057216 |
| 1727908500 | 19.56 | -0.21 | -1.06 | 19.4801 | 19.83 | 19.3999 | 700769 |
| 1727822100 | 19.77 | -0.56 | -2.75 | 20.28 | 20.28 | 19.73 | 1137047 |
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
