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 | -0.48 | -2.51046025105 | 19.12 | 19.6 | 18.32 | 645597 | 19.04330102 | CS |
| 4 | -2.41 | -11.4489311164 | 21.05 | 25.05 | 17.82 | 1292065 | 20.93924155 | CS |
| 12 | -0.03 | -0.160685591859 | 18.67 | 25.28 | 16.53 | 1241179 | 20.06592065 | CS |
| 26 | -4.86 | -20.6808510638 | 23.5 | 28.41 | 16.53 | 1434543 | 21.73800476 | CS |
| 52 | -15.96 | -46.1271676301 | 34.6 | 41.02 | 16.53 | 1273205 | 25.93643723 | CS |
| 156 | -15.16 | -44.8520710059 | 33.8 | 41.02 | 16.53 | 1416422 | 27.97844566 | CS |
| 260 | -15.16 | -44.8520710059 | 33.8 | 41.02 | 16.53 | 1416422 | 27.97844566 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 19.36 | 0.19 | 0.99 | 19 | 19.6 | 18.74 | 801646 |
| 1735256100 | 19.17 | 0.42 | 2.24 | 18.92 | 19.24 | 18.64 | 597993 |
| 1735077840 | 18.75 | -0.02 | -0.11 | 18.73 | 18.99 | 18.4661 | 319980 |
| 1734996900 | 18.77 | -0.49 | -2.54 | 19.12 | 19.47 | 18.485 | 862767 |
| 1734737700 | 19.26 | 0.76 | 4.11 | 18.67 | 19.53 | 18.35 | 2653825 |
| 1734651300 | 18.5 | 0.13 | 0.71 | 18.34 | 18.63 | 17.82 | 1065000 |
| 1734564900 | 18.37 | -1.42 | -7.18 | 19.79 | 20 | 18.33 | 1266245 |
| 1734478500 | 19.79 | -0.52 | -2.56 | 20.17 | 20.86 | 19.44 | 1188632 |
| 1734392100 | 20.31 | 0.31 | 1.55 | 19.93 | 20.85 | 19.4425 | 1043892 |
| 1734132900 | 20 | -0.27 | -1.33 | 20.26 | 20.35 | 19.35 | 894009 |
| 1734046500 | 20.27 | 0.82 | 4.22 | 19.13 | 20.54 | 19 | 879074 |
| 1733960100 | 19.45 | -1.7 | -8.04 | 20.08 | 21.3274 | 19.31 | 1282994 |
| 1733873700 | 21.15 | -1.38 | -6.13 | 22.47 | 22.95 | 21.12 | 821786 |
| 1733787300 | 22.53 | 0.86 | 3.97 | 21.67 | 23.215 | 21.67 | 1294705 |
| 1733528100 | 21.67 | -1.9 | -8.06 | 22.94 | 22.98 | 21.22 | 2059082 |
| 1733441700 | 23.57 | -0.16 | -0.67 | 23.63 | 23.97 | 22.69 | 2109438 |
| 1733355300 | 23.73 | 2.15 | 9.96 | 21.5 | 25.05 | 21.45 | 3554315 |
| 1733268900 | 21.58 | -0.17 | -0.78 | 21.46 | 21.76 | 21.17 | 847159 |
| 1733182500 | 21.75 | 0.7 | 3.33 | 21.05 | 21.79 | 20.77 | 1006697 |
| 1732917840 | 21.05 | -0.5 | -2.32 | 21.6 | 21.64 | 20.6792 | 440348 |
| 1732750500 | 21.55 | 0.86 | 4.16 | 20.92 | 21.6 | 20.865 | 645377 |
| 1732664100 | 20.69 | -0.2 | -0.96 | 20.49 | 20.8 | 19.99 | 760689 |
| 1732577700 | 20.89 | 1.16 | 5.88 | 20.2 | 21.08 | 20.145 | 1397132 |
| 1732318500 | 19.73 | 0.23 | 1.18 | 19.38 | 20.14 | 19.18 | 932312 |
| 1732232100 | 19.5 | 0.35 | 1.83 | 19.01 | 19.94 | 18.7606 | 948686 |
| 1732145700 | 19.15 | 0.47 | 2.52 | 18.7 | 19.47 | 18.57 | 1222913 |
| 1732059300 | 18.68 | -0.18 | -0.95 | 18.47 | 19.01 | 18.285 | 670196 |
| 1731972900 | 18.86 | -0.48 | -2.48 | 19.19 | 19.492 | 18.66 | 801197 |
| 1731713700 | 19.34 | -0.86 | -4.26 | 20.11 | 20.15 | 18.61 | 1587881 |
| 1731627300 | 20.2 | -1.08 | -5.08 | 21.17 | 21.24 | 20.1 | 1035880 |
| 1731540900 | 21.28 | -0.67 | -3.05 | 21.36 | 22.47 | 21.26 | 964645 |
| 1731454500 | 21.95 | -0.8 | -3.52 | 22.53 | 22.95 | 21.59 | 1185729 |
| 1731368100 | 22.75 | -0.75 | -3.19 | 24.48 | 25.28 | 22.7 | 1886701 |
| 1731108900 | 23.5 | 5.45 | 30.19 | 23.35 | 25.18 | 22.58 | 7122279 |
| 1731022500 | 18.05 | -0.04 | -0.22 | 18.12 | 18.54 | 17.95 | 1959972 |
| 1730936100 | 18.09 | 0.99 | 5.79 | 18.14 | 18.52 | 17.89 | 2054167 |
| 1730849700 | 17.1 | 0.23 | 1.36 | 16.73 | 17.17 | 16.579999 | 801989 |
| 1730763300 | 16.87 | 0.02 | 0.12 | 16.739999 | 17.48 | 16.655 | 998412 |
| 1730500500 | 16.85 | 0.03 | 0.18 | 17.05 | 17.21 | 16.7 | 1218090 |
| 1730414100 | 16.82 | -0.33 | -1.92 | 16.96 | 17.06 | 16.53 | 1009989 |
| 1730327700 | 17.15 | -0.58 | -3.27 | 17.49 | 17.74 | 17 | 871918 |
| 1730241300 | 17.73 | 0.11 | 0.62 | 17.47 | 18.18 | 17.39 | 765541 |
| 1730154900 | 17.62 | 0.29 | 1.67 | 17.6 | 17.82 | 17.24 | 857113 |
| 1729895700 | 17.33 | -0.04 | -0.23 | 17.56 | 18.25 | 17.295 | 1188164 |
| 1729809300 | 17.37 | -1.14 | -6.16 | 18.45 | 18.45 | 17.19 | 1890155 |
| 1729722900 | 18.51 | 0.71 | 3.99 | 18.2 | 18.58 | 17.9 | 1789695 |
| 1729636500 | 17.8 | -1.13 | -5.97 | 18.69 | 18.69 | 17.61 | 1193686 |
| 1729550100 | 18.93 | -0.96 | -4.83 | 19.85 | 19.86 | 18.72 | 868624 |
| 1729290900 | 19.89 | 0.49 | 2.53 | 19.46 | 20.04 | 19.37 | 563984 |
| 1729204500 | 19.4 | -0.17 | -0.87 | 19.66 | 19.69 | 19.17 | 600767 |
| 1729118100 | 19.57 | 0.6 | 3.16 | 19.01 | 19.59 | 18.8 | 763153 |
| 1729031700 | 18.97 | 0.54 | 2.93 | 18.35 | 19.485 | 18.31 | 963964 |
| 1728945300 | 18.43 | -0.5 | -2.64 | 18.85 | 18.85 | 18.39 | 1233163 |
| 1728686100 | 18.93 | 0.29 | 1.56 | 18.65 | 19.14 | 18.65 | 543190 |
| 1728599700 | 18.64 | -0.51 | -2.66 | 19.01 | 19.74 | 18.59 | 936649 |
| 1728513300 | 19.15 | 0.48 | 2.57 | 18.85 | 19.17 | 18.34 | 681482 |
| 1728426900 | 18.67 | 0.22 | 1.19 | 18.31 | 18.83 | 18.16 | 1029774 |
| 1728340500 | 18.45 | -0.34 | -1.81 | 18.67 | 18.69 | 18.04 | 1362402 |
| 1728081300 | 18.79 | -0.29 | -1.52 | 19.38 | 19.45 | 18.71 | 1078378 |
| 1727994900 | 19.08 | -0.07 | -0.37 | 19.07 | 19.25 | 18.68 | 1432917 |
| 1727908500 | 19.15 | -0.49 | -2.49 | 19.57 | 19.72 | 18.98 | 1810375 |
| 1727822100 | 19.64 | -0.36 | -1.80 | 19.83 | 20.1 | 19.285 | 2122358 |
| 1727735700 | 20 | 0.16 | 0.81 | 19.84 | 20.5555 | 19.47 | 1850677 |
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
