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 | 0.165 | 0.74931880109 | 22.02 | 22.3 | 21.86 | 3891438 | 22.05644306 | CS |
| 4 | 1.285 | 6.14832535885 | 20.9 | 22.3 | 20.89 | 3870873 | 21.70344588 | CS |
| 12 | 1.5858 | 7.69835721776 | 20.5992 | 22.3 | 20.11 | 3309806 | 21.22805711 | CS |
| 26 | 0.575 | 2.66080518279 | 21.61 | 22.3 | 19.35 | 3274631 | 21.03098488 | CS |
| 52 | 2.255 | 11.3146011039 | 19.93 | 22.3 | 19.35 | 3471277 | 20.68088927 | CS |
| 156 | 1.615 | 7.85123966942 | 20.57 | 23 | 16.5312 | 3246538 | 19.89571045 | CS |
| 260 | 3.555 | 19.0821256039 | 18.63 | 23 | 7.9 | 2948783 | 18.66409952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 22.1 | -0.05 | -0.23 | 22.3 | 22.3 | 22 | 4777514 |
| 1732917840 | 22.15 | 0.14 | 0.64 | 22.08 | 22.21 | 22.065 | 2771554 |
| 1732750500 | 22.01 | 0.03 | 0.11 | 22.006 | 22.1 | 21.9 | 4213777 |
| 1732664100 | 21.985 | -0.02 | -0.07 | 22.02 | 22.095 | 21.86 | 3802906 |
| 1732577700 | 22 | -0.02 | -0.09 | 22.115 | 22.15 | 21.98 | 3923961 |
| 1732318500 | 22.02 | 0.24 | 1.10 | 21.8594 | 22.03 | 21.85 | 4070050 |
| 1732232100 | 21.78 | -0.01 | -0.05 | 21.84 | 21.87 | 21.72 | 4320572 |
| 1732145700 | 21.79 | -0.04 | -0.18 | 21.7818 | 21.83 | 21.67 | 3783136 |
| 1732059300 | 21.83 | 0.15 | 0.69 | 21.6289 | 21.84 | 21.61 | 4163879 |
| 1731972900 | 21.68 | 0.17 | 0.79 | 21.49 | 21.695 | 21.435 | 3278049 |
| 1731713700 | 21.51 | -0.07 | -0.32 | 21.63 | 21.65 | 21.45 | 3613060 |
| 1731627300 | 21.58 | 0.04 | 0.19 | 21.615 | 21.6999 | 21.54 | 3624211 |
| 1731540900 | 21.54 | 0.01 | 0.05 | 21.49 | 21.71 | 21.49 | 3487392 |
| 1731454500 | 21.53 | -0.06 | -0.28 | 21.61 | 21.63 | 21.455 | 3263720 |
| 1731368100 | 21.59 | 0.06 | 0.28 | 21.63 | 21.705 | 21.51 | 3920291 |
| 1731108900 | 21.53 | 0.2 | 0.94 | 21.42 | 21.54 | 21.36 | 2832083 |
| 1731022500 | 21.33 | -0.07 | -0.33 | 21.39 | 21.45 | 21.31 | 3517330 |
| 1730936100 | 21.4 | 0.39 | 1.86 | 21.34 | 21.46 | 21.11 | 6508430 |
| 1730849700 | 21.01 | 0.13 | 0.62 | 20.9 | 21.06 | 20.89 | 3674663 |
| 1730763300 | 20.88 | -0.12 | -0.57 | 21.01 | 21.01 | 20.79 | 2862107 |
| 1730500500 | 21 | -0.14 | -0.66 | 21.205 | 21.28 | 20.96 | 3333209 |
| 1730414100 | 21.14 | -0.2 | -0.94 | 21.3059 | 21.41 | 21.12 | 2619670 |
| 1730327700 | 21.34 | -0.23 | -1.07 | 21.63 | 22.05 | 21.29 | 4143325 |
| 1730241300 | 21.57 | -0.1 | -0.46 | 21.63 | 21.68 | 21.54 | 2514557 |
| 1730154900 | 21.67 | 0.09 | 0.42 | 21.59 | 21.69 | 21.59 | 1768120 |
| 1729895700 | 21.58 | -0.09 | -0.42 | 21.72 | 21.725 | 21.54 | 2053448 |
| 1729809300 | 21.67 | 0.17 | 0.79 | 21.515 | 21.69 | 21.495 | 1900661 |
| 1729722900 | 21.5 | -0.09 | -0.42 | 21.5 | 21.615 | 21.41 | 1954529 |
| 1729636500 | 21.59 | -0.13 | -0.60 | 21.695 | 21.71 | 21.57 | 2351520 |
| 1729550100 | 21.72 | 0.07 | 0.32 | 21.63 | 21.78 | 21.63 | 2312913 |
| 1729290900 | 21.65 | 0.07 | 0.32 | 21.6 | 21.74 | 21.555 | 2205337 |
| 1729204500 | 21.58 | 0.01 | 0.05 | 21.58 | 21.64 | 21.52 | 2090967 |
| 1729118100 | 21.57 | 0.16 | 0.75 | 21.5 | 21.5959 | 21.435 | 2449886 |
| 1729031700 | 21.41 | 0.03 | 0.14 | 21.38 | 21.5 | 21.37 | 2893283 |
| 1728945300 | 21.38 | 0.06 | 0.28 | 21.3 | 21.39 | 21.28 | 1929522 |
| 1728686100 | 21.32 | 0.19 | 0.90 | 21.15 | 21.34 | 21.15 | 2798563 |
| 1728599700 | 21.13 | 0.13 | 0.60 | 21.03 | 21.15 | 21.01 | 3770509 |
| 1728513300 | 21.005 | -0.01 | -0.02 | 21 | 21.06 | 20.97 | 1469206 |
| 1728426900 | 21.01 | -0.01 | -0.05 | 21 | 21.04 | 20.92 | 1725784 |
| 1728340500 | 21.02 | -0.03 | -0.14 | 21.055 | 21.08 | 20.98 | 1987341 |
| 1728081300 | 21.05 | 0.17 | 0.81 | 20.99 | 21.06 | 20.905 | 2194514 |
| 1727994900 | 20.88 | 0.04 | 0.19 | 20.88 | 21.05 | 20.88 | 2942629 |
| 1727908500 | 20.84 | 0.1 | 0.48 | 20.755 | 20.89 | 20.735 | 2758214 |
| 1727822100 | 20.74 | -0.2 | -0.96 | 20.91 | 20.92 | 20.695 | 3139353 |
| 1727735520 | 20.94 | 0.03 | 0.14 | 20.93 | 20.965 | 20.8875 | 4810347 |
| 1727476500 | 20.91 | 0.23 | 1.11 | 20.7 | 20.94 | 20.66 | 4450468 |
| 1727390100 | 20.68 | 0.19 | 0.93 | 20.55 | 20.7 | 20.54 | 2344889 |
| 1727303700 | 20.49 | -0.22 | -1.06 | 20.67 | 20.71 | 20.45 | 3739501 |
| 1727217300 | 20.71 | 0.02 | 0.10 | 20.7 | 20.835 | 20.685 | 3094611 |
| 1727130900 | 20.69 | 0.08 | 0.39 | 20.63 | 20.77 | 20.565 | 3234388 |
| 1726871700 | 20.61 | -0.14 | -0.67 | 20.72 | 20.74 | 20.535 | 3013203 |
| 1726785300 | 20.75 | 0.41 | 2.02 | 20.5 | 20.82 | 20.465 | 8576340 |
| 1726698900 | 20.34 | 0.17 | 0.84 | 20.17 | 20.39 | 20.17 | 2652767 |
| 1726612500 | 20.17 | -0.16 | -0.79 | 20.3 | 20.34 | 20.11 | 4578903 |
| 1726526100 | 20.33 | -0.04 | -0.20 | 20.37 | 20.38 | 20.17 | 3646715 |
| 1726266900 | 20.37 | -0.31 | -1.50 | 20.35 | 20.39 | 20.26 | 3480787 |
| 1726180500 | 20.68 | 0.15 | 0.73 | 20.595 | 20.705 | 20.5201 | 4486962 |
| 1726094100 | 20.53 | -0.01 | -0.05 | 20.54 | 20.54 | 20.23 | 3929975 |
| 1726007700 | 20.54 | -0.03 | -0.15 | 20.5992 | 20.63 | 20.43 | 3522962 |
| 1725921300 | 20.57 | 0.05 | 0.24 | 20.6 | 20.76 | 20.57 | 3763667 |
| 1725662100 | 20.52 | -0.34 | -1.63 | 20.9 | 20.9 | 20.43 | 5970212 |
| 1725575700 | 20.86 | -0.07 | -0.33 | 20.985 | 21.03 | 20.76 | 2884177 |
| 1725489300 | 20.93 | -0.07 | -0.33 | 20.99 | 21.13 | 20.9 | 3317420 |
| 1725402900 | 21 | -0.08 | -0.38 | 21.1 | 21.1 | 20.93 | 3011773 |
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
