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 | 2.82 | 14.476386037 | 19.48 | 22.585 | 19.42 | 2506636 | 21.23290714 | CS |
| 4 | 3.59 | 19.1876002138 | 18.71 | 22.585 | 18.22 | 1978735 | 19.89501774 | CS |
| 12 | 3.59 | 19.1876002138 | 18.71 | 22.585 | 18.11 | 2030294 | 19.47478876 | CS |
| 26 | -2.15 | -8.79345603272 | 24.45 | 25.76 | 17.075 | 2600038 | 19.2275346 | CS |
| 52 | 0.8 | 3.72093023256 | 21.5 | 28.115 | 17.075 | 2101039 | 20.26807979 | CS |
| 156 | -13.43 | -37.5874615169 | 35.73 | 40.785 | 17.075 | 1517178 | 24.46418958 | CS |
| 260 | -13.11 | -37.0234397063 | 35.41 | 50.6799 | 17.075 | 1044661 | 25.75671307 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 22.3 | 0.86 | 4.01 | 21.78 | 22.585 | 21.74 | 2493106 |
| 1720823700 | 21.44 | -0.09 | -0.42 | 21.58 | 21.78 | 21.41 | 1957600 |
| 1720737300 | 21.53 | 0.76 | 3.66 | 21.08 | 21.665 | 20.885 | 2976229 |
| 1720650900 | 20.77 | 0.61 | 3.03 | 20.21 | 20.84 | 20.135 | 2505783 |
| 1720564500 | 20.16 | 0.59 | 3.01 | 19.48 | 20.18 | 19.42 | 2600460 |
| 1720478100 | 19.57 | 0.44 | 2.30 | 19.38 | 19.59 | 19.175 | 1657267 |
| 1720218900 | 19.13 | -0.43 | -2.20 | 19.54 | 19.6 | 19.075 | 2671836 |
| 1720040640 | 19.56 | -0.27 | -1.36 | 19.83 | 19.995 | 19.55 | 1475829 |
| 1719959700 | 19.83 | 0 | 0.00 | 19.75 | 19.94 | 19.65 | 1629290 |
| 1719873300 | 19.83 | 0.75 | 3.93 | 19.87 | 20.15 | 19.8 | 2639625 |
| 1719614100 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1719527700 | 19.08 | 0.26 | 1.38 | 18.8 | 19.115 | 18.69 | 956624 |
| 1719441300 | 18.82 | 0.26 | 1.40 | 18.46 | 18.865 | 18.405 | 947258 |
| 1719354900 | 18.56 | -0.45 | -2.37 | 19 | 19.01 | 18.5412 | 1743948 |
| 1719268500 | 19.01 | 0.58 | 3.15 | 18.51 | 19.19 | 18.4 | 2111644 |
| 1719009300 | 18.43 | -0.05 | -0.27 | 18.5 | 18.5 | 18.22 | 2801219 |
| 1718922900 | 18.48 | -0.16 | -0.86 | 18.6 | 18.75 | 18.46 | 1335286 |
| 1718750100 | 18.64 | -0.18 | -0.96 | 18.71 | 18.93 | 18.625 | 1135491 |
| 1718663700 | 18.82 | 0.42 | 2.28 | 18.4 | 18.84 | 18.29 | 1237788 |
| 1718404500 | 18.4 | -0.24 | -1.29 | 18.42 | 18.6 | 18.345 | 1105723 |
| 1718318100 | 18.64 | -0.49 | -2.56 | 19.03 | 19.045 | 18.525 | 1515529 |
| 1718231700 | 19.13 | 0.66 | 3.57 | 19.05 | 19.425 | 18.87 | 3424301 |
| 1718145300 | 18.47 | -0.29 | -1.55 | 18.58 | 18.58 | 18.24 | 2905578 |
| 1718058900 | 18.76 | -0.17 | -0.90 | 18.69 | 18.96 | 18.42 | 2283154 |
| 1717799700 | 18.93 | 0.04 | 0.21 | 18.72 | 19.21 | 18.67 | 2255380 |
| 1717713300 | 18.89 | 0.23 | 1.23 | 18.62 | 18.96 | 18.43 | 3172624 |
| 1717626900 | 18.66 | 0.39 | 2.13 | 18.42 | 18.74 | 18.2 | 1960351 |
| 1717540500 | 18.27 | -0.62 | -3.28 | 18.65 | 18.709 | 18.25 | 1706893 |
| 1717454100 | 18.89 | -0.39 | -2.02 | 19.42 | 19.51 | 18.78 | 1736883 |
| 1717194900 | 19.28 | 0.35 | 1.85 | 18.99 | 19.3 | 18.91 | 1696294 |
| 1717108500 | 18.93 | 0.6 | 3.27 | 18.68 | 18.95 | 18.56 | 1422634 |
| 1717022100 | 18.33 | -0.44 | -2.34 | 18.42 | 18.445 | 18.11 | 2329678 |
| 1716935700 | 18.77 | -0.05 | -0.27 | 18.91 | 18.935 | 18.605 | 1740721 |
| 1716590100 | 18.82 | -0.03 | -0.16 | 18.99 | 19.03 | 18.66 | 1897387 |
| 1716503700 | 18.85 | -0.82 | -4.17 | 19.41 | 19.41 | 18.71 | 1598677 |
| 1716417300 | 19.67 | -0.44 | -2.19 | 20.05 | 20.12 | 19.56 | 1056912 |
| 1716330900 | 20.11 | 0.04 | 0.20 | 20.03 | 20.379 | 20.025 | 1515745 |
| 1716244500 | 20.07 | -0.35 | -1.71 | 20.39 | 20.47 | 20.05 | 1165992 |
| 1715985300 | 20.42 | 0.08 | 0.39 | 20.46 | 20.69 | 20.35 | 1566382 |
| 1715898900 | 20.34 | -0.11 | -0.54 | 20.36 | 20.5 | 20.28 | 1326693 |
| 1715812500 | 20.45 | 0.05 | 0.25 | 20.7 | 20.88 | 20.29 | 1476803 |
| 1715726100 | 20.4 | 0.18 | 0.89 | 20.45 | 20.64 | 20.29 | 2018411 |
| 1715639700 | 20.22 | -0.1 | -0.49 | 20.47 | 20.5 | 20.14 | 1498566 |
| 1715380500 | 20.32 | 0.26 | 1.30 | 20.18 | 20.37 | 20.035 | 1362669 |
| 1715294100 | 20.06 | -0.17 | -0.84 | 20.31 | 20.36 | 20.035 | 1357811 |
| 1715207700 | 20.23 | 0.15 | 0.75 | 19.85 | 20.24 | 19.77 | 1460510 |
| 1715121300 | 20.08 | -0.29 | -1.42 | 20.5 | 20.61 | 20.06 | 2197514 |
| 1715034900 | 20.37 | 0.2 | 0.99 | 20.37 | 20.54 | 20.085 | 2064694 |
| 1714775700 | 20.17 | 0.42 | 2.13 | 20.15 | 20.37 | 20 | 2983956 |
| 1714689300 | 19.75 | 0.22 | 1.13 | 19.79 | 19.91 | 19.47 | 1979856 |
| 1714602900 | 19.53 | 0.72 | 3.83 | 18.97 | 19.895 | 18.905 | 3109574 |
| 1714516500 | 18.81 | -0.16 | -0.84 | 18.79 | 19.06 | 18.65 | 2592500 |
| 1714430100 | 18.97 | -0.15 | -0.78 | 19.28 | 19.33 | 18.88 | 4150439 |
| 1714170900 | 19.12 | 0.11 | 0.58 | 19.79 | 20.31 | 19.08 | 3715759 |
| 1714084500 | 19.01 | -0.2 | -1.04 | 19.15 | 19.185 | 18.77 | 3474998 |
| 1713998100 | 19.21 | 0.13 | 0.68 | 18.97 | 19.31 | 18.87 | 1906413 |
| 1713911700 | 19.08 | 0.29 | 1.54 | 18.71 | 19.18 | 18.63 | 2086163 |
| 1713825300 | 18.79 | 0.48 | 2.62 | 18.31 | 18.8599 | 18.22 | 2549211 |
| 1713566100 | 18.31 | 0.57 | 3.21 | 17.61 | 18.32 | 17.61 | 2115346 |
| 1713479700 | 17.74 | 0.25 | 1.43 | 17.49 | 17.91 | 17.46 | 1577119 |
| 1713393300 | 17.49 | 0.14 | 0.81 | 17.58 | 17.71 | 17.435 | 1406770 |
| 1713306900 | 17.35 | -0.23 | -1.31 | 17.43 | 17.48 | 17.075 | 2632691 |
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
