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 | 0.74 | 4.26267281106 | 17.36 | 18.35 | 17.32 | 1618859 | 18.01486529 | CS |
| 4 | 0.04 | 0.221483942414 | 18.06 | 18.8101 | 17.15 | 2102757 | 18.01666019 | CS |
| 12 | 0.49 | 2.78250993754 | 17.61 | 18.8101 | 16.03 | 2690907 | 17.34322683 | CS |
| 26 | -0.76 | -4.02969247084 | 18.86 | 21.825 | 16.03 | 2165870 | 18.05763977 | CS |
| 52 | 0.34 | 1.91441441441 | 17.76 | 21.825 | 16.03 | 2195883 | 18.16295212 | CS |
| 156 | -8.94 | -33.0621301775 | 27.04 | 30.49 | 16.03 | 2170391 | 21.66270326 | CS |
| 260 | -8.9 | -32.962962963 | 27 | 30.49 | 14.355 | 2634246 | 22.12908464 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 18.1 | -0.12 | -0.66 | 18.22 | 18.35 | 18.09 | 817602 |
| 1719959700 | 18.22 | 0.22 | 1.22 | 18 | 18.28 | 17.825 | 1393941 |
| 1719873300 | 18 | 0.15 | 0.84 | 17.96 | 18.095 | 17.73 | 1497135 |
| 1719614100 | 17.85 | -0.2 | -1.11 | 18.15 | 18.25 | 17.775 | 11650272 |
| 1719527700 | 18.05 | 0.21 | 1.18 | 17.78 | 18.145 | 17.5 | 1728999 |
| 1719441300 | 17.84 | 0.44 | 2.53 | 17.36 | 17.89 | 17.32 | 1855361 |
| 1719354900 | 17.4 | -0.38 | -2.14 | 17.67 | 17.75 | 17.395 | 1689120 |
| 1719268500 | 17.78 | 0.13 | 0.74 | 17.72 | 18.01 | 17.66 | 1879670 |
| 1719009300 | 17.65 | 0.07 | 0.40 | 17.53 | 17.76 | 17.445 | 3802794 |
| 1718922900 | 17.58 | 0.01 | 0.06 | 17.51 | 17.8474 | 17.35 | 1819421 |
| 1718750100 | 17.57 | -0.49 | -2.71 | 18.16 | 18.17 | 17.57 | 2943506 |
| 1718663700 | 18.06 | 0.11 | 0.61 | 17.96 | 18.11 | 17.665 | 2119885 |
| 1718404500 | 17.95 | -0.1 | -0.55 | 17.87 | 18.03 | 17.15 | 1944902 |
| 1718318100 | 18.05 | -0.24 | -1.31 | 18.35 | 18.42 | 17.925 | 2018271 |
| 1718231700 | 18.29 | 0.16 | 0.88 | 18.43 | 18.66 | 18.165 | 1645662 |
| 1718145300 | 18.13 | -0.04 | -0.22 | 18.03 | 18.33 | 17.99 | 1205558 |
| 1718058900 | 18.17 | -0.35 | -1.89 | 18.32 | 18.41 | 17.63 | 2279528 |
| 1717799700 | 18.52 | -0.02 | -0.11 | 18.3 | 18.58 | 18.22 | 2993737 |
| 1717713300 | 18.54 | 0.04 | 0.22 | 18.5 | 18.8101 | 18.4 | 2593591 |
| 1717626900 | 18.5 | 0.67 | 3.76 | 18.06 | 18.575 | 17.88 | 2373796 |
| 1717540500 | 17.83 | 0.74 | 4.33 | 17.09 | 17.87 | 16.85 | 2928609 |
| 1717454100 | 17.09 | 0.02 | 0.12 | 17.17 | 17.215 | 16.71 | 3222209 |
| 1717194900 | 17.07 | 0.47 | 2.83 | 16.6 | 17.46 | 16.53 | 20479482 |
| 1717108500 | 16.6 | 0.39 | 2.41 | 16.36 | 16.68 | 16.18 | 3235203 |
| 1717022100 | 16.21 | -0.46 | -2.76 | 16.379999 | 16.489999 | 16.03 | 3302141 |
| 1716935700 | 16.67 | 0.02 | 0.12 | 16.77 | 16.88 | 16.445 | 2174563 |
| 1716590100 | 16.649999 | 0.17 | 1.03 | 16.469999 | 16.69 | 16.36 | 2400753 |
| 1716503700 | 16.48 | -0.33 | -1.96 | 16.8 | 16.86 | 16.26 | 4020722 |
| 1716417300 | 16.81 | -0.69 | -3.94 | 17.25 | 17.28 | 16.695 | 4113957 |
| 1716330900 | 17.5 | -0.32 | -1.80 | 17.68 | 17.89 | 17.295 | 2831622 |
| 1716244500 | 17.82 | -0.24 | -1.33 | 17.99 | 18.06 | 17.71 | 2651855 |
| 1715985300 | 18.06 | 0.63 | 3.61 | 17.39 | 18.075 | 17.32 | 2919359 |
| 1715898900 | 17.43 | -0.14 | -0.80 | 18 | 18 | 17.38 | 3676621 |
| 1715812500 | 17.57 | 0.09 | 0.51 | 17.52 | 17.94 | 17.35 | 3790692 |
| 1715726100 | 17.48 | 0.19 | 1.10 | 17.65 | 17.65 | 17.33 | 1626165 |
| 1715639700 | 17.29 | 0.06 | 0.35 | 17.29 | 17.605 | 17.27 | 2613757 |
| 1715380500 | 17.23 | -0.11 | -0.63 | 17.28 | 17.45 | 17.115 | 1618980 |
| 1715294100 | 17.34 | 0.36 | 2.12 | 17.07 | 17.36 | 16.87 | 2683335 |
| 1715207700 | 16.98 | -0.49 | -2.80 | 17.17 | 17.46 | 16.89 | 3346486 |
| 1715121300 | 17.47 | -0.23 | -1.30 | 17.77 | 17.93 | 17.43 | 2517366 |
| 1715034900 | 17.7 | 0.43 | 2.49 | 17.34 | 17.995 | 17.33 | 2953498 |
| 1714775700 | 17.27 | 0.13 | 0.76 | 17.4 | 17.56 | 17 | 1757961 |
| 1714689300 | 17.14 | 0.36 | 2.15 | 16.7 | 17.425 | 16.399999 | 4149319 |
| 1714602900 | 16.78 | 0.41 | 2.50 | 16.42 | 16.86 | 16.32 | 3451356 |
| 1714516500 | 16.37 | -0.46 | -2.73 | 16.75 | 16.76 | 16.3 | 2130077 |
| 1714430100 | 16.83 | -0.02 | -0.12 | 16.99 | 17.225 | 16.8 | 1918174 |
| 1714170900 | 16.85 | 0.18 | 1.08 | 16.67 | 17.15 | 16.5 | 1795161 |
| 1714084500 | 16.67 | -0.09 | -0.54 | 16.54 | 16.75 | 16.469999 | 1831902 |
| 1713998100 | 16.76 | -0.52 | -3.01 | 17.13 | 17.35 | 16.515 | 1994729 |
| 1713911700 | 17.28 | 0.24 | 1.41 | 17.05 | 17.575 | 16.91 | 2605019 |
| 1713825300 | 17.04 | -0.35 | -2.01 | 17.48 | 17.63 | 16.704999 | 2594954 |
| 1713566100 | 17.39 | 0.21 | 1.22 | 17.25 | 17.39 | 16.89 | 2332177 |
| 1713479700 | 17.18 | 0.39 | 2.32 | 16.87 | 17.255 | 16.77 | 1426544 |
| 1713393300 | 16.79 | -0.12 | -0.71 | 16.98 | 17.285 | 16.715 | 1285917 |
| 1713306900 | 16.91 | -0.46 | -2.65 | 17.25 | 17.28 | 16.91 | 1218747 |
| 1713220500 | 17.37 | 0.06 | 0.35 | 17.35 | 17.57 | 17.2 | 1424559 |
| 1712961300 | 17.31 | -0.5 | -2.81 | 17.78 | 17.79 | 17.26 | 1334194 |
| 1712874900 | 17.81 | 0.14 | 0.79 | 17.72 | 18.12 | 17.47 | 1339632 |
| 1712788500 | 17.67 | -0.31 | -1.72 | 17.45 | 17.7 | 17.305 | 1577597 |
| 1712702100 | 17.98 | 0.31 | 1.75 | 17.79 | 18.01 | 17.76 | 1303505 |
| 1712615700 | 17.67 | 0.13 | 0.74 | 17.53 | 17.84 | 17.45 | 1274733 |
| 1712356500 | 17.54 | 0.2 | 1.15 | 17.1 | 17.55 | 17 | 1331429 |
| 1712270100 | 17.34 | -0.15 | -0.86 | 17.65 | 17.81 | 17.245 | 1393845 |
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
