We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.411334552102 | 21.88 | 22.04 | 21.865 | 1039485 | 21.93673099 | CS |
| 4 | 0 | 0 | 21.97 | 22.315 | 21.85 | 1480017 | 21.95516722 | CS |
| 12 | 7.13 | 48.0458221024 | 14.84 | 22.315 | 14.51 | 1299264 | 21.36398564 | CS |
| 26 | 8.11 | 58.5137085137 | 13.86 | 22.315 | 13.16 | 852781 | 19.59765882 | CS |
| 52 | 4.41 | 25.1138952164 | 17.56 | 22.315 | 11.62 | 711870 | 17.33317577 | CS |
| 156 | -7.26 | -24.8374957236 | 29.23 | 34.54 | 11.62 | 587341 | 20.96610663 | CS |
| 260 | -1.66 | -7.02496826069 | 23.63 | 34.54 | 11.62 | 546797 | 22.2715622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735601700 | 21.97 | 0.05 | 0.23 | 21.92 | 22 | 21.92 | 2036916 |
| 1735342500 | 21.92 | -0.03 | -0.14 | 21.95 | 21.97 | 21.92 | 1233683 |
| 1735256100 | 21.95 | 0 | 0.00 | 21.92 | 22.04 | 21.91 | 1212473 |
| 1735077840 | 21.95 | 0.05 | 0.23 | 21.93 | 21.962 | 21.9 | 1348559 |
| 1734996900 | 21.9 | 0.03 | 0.14 | 21.88 | 21.94 | 21.865 | 363225 |
| 1734737700 | 21.87 | -0.03 | -0.14 | 21.87 | 21.96 | 21.85 | 1391220 |
| 1734651300 | 21.9 | 0.03 | 0.14 | 21.96 | 21.96 | 21.865 | 499375 |
| 1734564900 | 21.87 | -0.03 | -0.14 | 21.94 | 21.95 | 21.8675 | 1781058 |
| 1734478500 | 21.9 | -0.08 | -0.36 | 21.93 | 21.97 | 21.885 | 2766665 |
| 1734392100 | 21.98 | 0.08 | 0.37 | 21.9 | 21.985 | 21.9 | 1809471 |
| 1734132900 | 21.9 | -0.04 | -0.18 | 21.93 | 21.95 | 21.9 | 3903261 |
| 1734046500 | 21.94 | 0.01 | 0.02 | 21.97 | 21.99 | 21.895 | 1687663 |
| 1733960100 | 21.935 | 0 | 0.02 | 21.96 | 21.99 | 21.9 | 1309618 |
| 1733873700 | 21.93 | -0.3 | -1.35 | 22.07 | 22.08 | 21.9 | 3307786 |
| 1733787300 | 22.23 | 0.25 | 1.14 | 22.05 | 22.315 | 22.015 | 2077447 |
| 1733528100 | 21.98 | -0.02 | -0.09 | 22.07 | 22.08 | 21.97 | 625340 |
| 1733441700 | 22 | -0.13 | -0.59 | 22.01 | 22.115 | 21.99 | 571255 |
| 1733355300 | 22.13 | 0.15 | 0.68 | 21.98 | 22.19 | 21.95 | 794760 |
| 1733268900 | 21.98 | -0.06 | -0.27 | 22.05 | 22.05 | 21.97 | 672033 |
| 1733182500 | 22.04 | 0.08 | 0.36 | 21.97 | 22.05 | 21.95 | 765438 |
| 1732917840 | 21.96 | -0.03 | -0.14 | 21.99 | 22.02 | 21.95 | 454204 |
| 1732750500 | 21.99 | 0.02 | 0.09 | 21.97 | 22.01 | 21.92 | 1241321 |
| 1732664100 | 21.97 | 0.02 | 0.09 | 21.96 | 22 | 21.95 | 486918 |
| 1732577700 | 21.95 | -0.01 | -0.05 | 22 | 22.01 | 21.95 | 771146 |
| 1732318500 | 21.96 | 0 | 0.00 | 21.97 | 21.99 | 21.95 | 610535 |
| 1732232100 | 21.96 | -0.03 | -0.14 | 21.98 | 22 | 21.96 | 410358 |
| 1732145700 | 21.99 | 0.02 | 0.09 | 21.96 | 22 | 21.92 | 1279286 |
| 1732059300 | 21.97 | 0 | 0.00 | 21.97 | 21.98 | 21.92 | 701637 |
| 1731972900 | 21.97 | -0.05 | -0.23 | 22.04 | 22.06 | 21.95 | 2278147 |
| 1731713700 | 22.02 | -0.01 | -0.05 | 22.05 | 22.07 | 22.01 | 1110065 |
| 1731627300 | 22.03 | -0.04 | -0.18 | 22.12 | 22.14 | 22.025 | 831409 |
| 1731540900 | 22.07 | 0.06 | 0.27 | 22.02 | 22.075 | 22.02 | 913566 |
| 1731454500 | 22.01 | -0.02 | -0.09 | 22.03 | 22.05 | 22 | 1346218 |
| 1731368100 | 22.03 | 0.02 | 0.09 | 22.07 | 22.12 | 22.01 | 1807376 |
| 1731108900 | 22.01 | -0.03 | -0.14 | 22.04 | 22.08 | 21.98 | 2837150 |
| 1731022500 | 22.04 | -0.01 | -0.05 | 22.04 | 22.18 | 22.03 | 1055914 |
| 1730936100 | 22.05 | 0.03 | 0.14 | 22.06 | 22.27 | 21.99 | 1823917 |
| 1730849700 | 22.02 | 0.02 | 0.09 | 21.97 | 22.045 | 21.97 | 3946085 |
| 1730763300 | 22 | 4.6 | 26.44 | 22.04 | 22.2 | 21.85 | 15503764 |
| 1730500500 | 17.4 | 0.16 | 0.93 | 17.34 | 17.555 | 17.161 | 421795 |
| 1730414100 | 17.24 | -0.05 | -0.29 | 17.34 | 17.58 | 17.14 | 1202759 |
| 1730327700 | 17.29 | -0.17 | -0.97 | 17.32 | 17.64 | 17.05 | 340093 |
| 1730241300 | 17.46 | 0.26 | 1.51 | 17.02 | 17.745 | 16.94 | 466052 |
| 1730154900 | 17.2 | 0.54 | 3.24 | 16.78 | 17.61 | 16.73 | 463265 |
| 1729895700 | 16.66 | 0.47 | 2.90 | 16.36 | 16.83 | 16.28 | 590573 |
| 1729809300 | 16.19 | -0.06 | -0.37 | 16.39 | 16.649999 | 16.14 | 343100 |
| 1729722900 | 16.25 | 0.06 | 0.37 | 16.02 | 16.309999 | 15.96 | 199652 |
| 1729636500 | 16.19 | -0.01 | -0.06 | 16.149999 | 16.2 | 15.87 | 131329 |
| 1729550100 | 16.2 | -0.17 | -1.04 | 16.329999 | 16.425 | 15.98 | 255002 |
| 1729290900 | 16.37 | -0.15 | -0.91 | 16.57 | 16.6 | 16.16 | 244720 |
| 1729204500 | 16.52 | 0.03 | 0.18 | 16.43 | 16.62 | 16.34 | 325405 |
| 1729118100 | 16.489999 | 0.41 | 2.55 | 16.379999 | 16.754999 | 16.32 | 316533 |
| 1729031700 | 16.079999 | -0.22 | -1.35 | 16.219999 | 16.579 | 16.05 | 516305 |
| 1728945300 | 16.3 | 0.01 | 0.06 | 16.219999 | 16.42 | 16.079999 | 376929 |
| 1728686100 | 16.29 | 1.08 | 7.10 | 15.3 | 16.36 | 15.285 | 565169 |
| 1728599700 | 15.21 | 0.27 | 1.81 | 14.77 | 15.37 | 14.68 | 504983 |
| 1728513300 | 14.94 | -0.04 | -0.27 | 15.01 | 15.23 | 14.87 | 289673 |
| 1728426900 | 14.98 | -0.08 | -0.53 | 15.06 | 15.18 | 14.94 | 269901 |
| 1728340500 | 15.06 | 0.17 | 1.14 | 14.84 | 15.08 | 14.51 | 693450 |
| 1728081300 | 14.89 | 0.23 | 1.57 | 14.95 | 15.1399 | 14.515 | 392194 |
| 1727994900 | 14.66 | -0.96 | -6.15 | 15.44 | 15.65 | 14.365 | 733871 |
| 1727908500 | 15.62 | -0.07 | -0.45 | 15.57 | 15.8 | 15.41 | 330046 |
| 1727822100 | 15.69 | -0.5 | -3.09 | 16.129999 | 16.1503 | 15.461 | 411546 |
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
