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 | 0.88 | 5.02283105023 | 17.52 | 18.4 | 17.39 | 7683 | 18.079672 | CS |
| 4 | -0.14 | -0.755124056095 | 18.54 | 18.54 | 16.95 | 8115 | 17.79269821 | CS |
| 12 | 1.39 | 8.17166372722 | 17.01 | 19.6 | 16.78 | 9574 | 17.85952136 | CS |
| 26 | 0.51 | 2.85075461151 | 17.89 | 19.6 | 15.56 | 15931 | 17.18811497 | CS |
| 52 | -3.63 | -16.47753064 | 22.03 | 25.97 | 14.97 | 18587 | 18.24297622 | CS |
| 156 | -6.02 | -24.6519246519 | 24.42 | 30.98 | 14.97 | 17399 | 21.83414326 | CS |
| 260 | -3.57 | -16.2494310423 | 21.97 | 30.98 | 11.75 | 17796 | 20.60289238 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 18.4 | 0.05 | 0.27 | 18.49 | 18.49 | 18.1 | 6632 |
| 1732232100 | 18.35 | 0.23 | 1.27 | 18.21 | 18.4 | 18 | 16188 |
| 1732145700 | 18.12 | -0.08 | -0.44 | 18.2 | 18.2 | 17.5095 | 2999 |
| 1732059300 | 18.2 | 0.44 | 2.48 | 17.6 | 18.21 | 17.555 | 8916 |
| 1731972900 | 17.76 | 0.36 | 2.07 | 17.48 | 17.79 | 17.48 | 3997 |
| 1731713700 | 17.4 | -0.24 | -1.36 | 17.52 | 17.52 | 17.39 | 6315 |
| 1731627300 | 17.64 | -0.01 | -0.06 | 17.75 | 17.75 | 17.4801 | 2489 |
| 1731540900 | 17.65 | 0.05 | 0.28 | 17.55 | 17.65 | 17.28 | 9841 |
| 1731454500 | 17.6 | 0 | 0.00 | 17.46 | 17.75 | 17.25 | 11459 |
| 1731368100 | 17.6 | -0.35 | -1.95 | 18.19 | 18.19 | 17.6 | 9017 |
| 1731108900 | 17.95 | 0.1 | 0.56 | 17.96 | 18.27 | 17.95 | 2031 |
| 1731022500 | 17.85 | -0.35 | -1.92 | 18.15 | 18.24 | 17.83 | 3805 |
| 1730936100 | 18.2 | 0.73 | 4.18 | 17.5 | 18.25 | 17.5 | 24061 |
| 1730849700 | 17.47 | 0.02 | 0.11 | 17.5 | 17.5 | 17.45 | 1526 |
| 1730763300 | 17.45 | 0.18 | 1.07 | 17.16 | 17.5 | 16.95 | 11194 |
| 1730500500 | 17.265 | -0.01 | -0.03 | 17.41 | 17.41 | 17.2 | 12872 |
| 1730414100 | 17.27 | -0.57 | -3.20 | 17.53 | 17.53 | 17.25 | 9241 |
| 1730327700 | 17.84 | 0.24 | 1.36 | 17.61 | 18.09 | 17.6 | 6216 |
| 1730241300 | 17.6 | -0.16 | -0.90 | 17.92 | 17.925 | 17.545 | 6509 |
| 1730154900 | 17.76 | -0.23 | -1.28 | 17.72 | 17.975 | 17.71 | 6122 |
| 1729895700 | 17.99 | -0.48 | -2.60 | 18.54 | 18.54 | 17.96 | 7502 |
| 1729809300 | 18.47 | 0.52 | 2.90 | 18.12 | 18.48 | 17.96 | 4299 |
| 1729722900 | 17.95 | 0 | 0.00 | 17.83 | 18.21 | 17.83 | 2654 |
| 1729636500 | 17.95 | 0.37 | 2.10 | 17.51 | 17.95 | 17.5 | 10306 |
| 1729550100 | 17.58 | -1.23 | -6.54 | 18.95 | 18.95 | 17.58 | 4139 |
| 1729290900 | 18.81 | 0.25 | 1.35 | 18.63 | 18.81 | 18.54 | 2330 |
| 1729204500 | 18.56 | 0.41 | 2.26 | 18.09 | 18.9 | 18.09 | 10722 |
| 1729118100 | 18.15 | 0.05 | 0.28 | 18.3 | 18.4605 | 18.0465 | 9764 |
| 1729031700 | 18.1 | -0.05 | -0.28 | 18.22 | 18.5 | 18.1 | 9720 |
| 1728945300 | 18.15 | 0.15 | 0.83 | 18.12 | 18.25 | 18.04 | 1446 |
| 1728686100 | 18 | -0.15 | -0.83 | 17.84 | 18.47 | 17.84 | 2597 |
| 1728599700 | 18.15 | -0.31 | -1.68 | 18.38 | 18.38 | 18.045 | 13312 |
| 1728513300 | 18.46 | 0.25 | 1.37 | 18.36 | 18.46 | 18.18 | 1184 |
| 1728426900 | 18.21 | 0.06 | 0.33 | 18.295 | 18.295 | 18.15 | 8313 |
| 1728340500 | 18.15 | -0.11 | -0.60 | 18.21 | 18.5 | 18.1 | 4432 |
| 1728081300 | 18.26 | 0.51 | 2.87 | 17.97 | 18.26 | 17.75 | 1904 |
| 1727994900 | 17.75 | 0.02 | 0.11 | 17.66 | 17.77 | 17.42 | 8761 |
| 1727908500 | 17.73 | -0.12 | -0.67 | 17.85 | 18.1 | 17.73 | 3520 |
| 1727822100 | 17.85 | -0.6 | -3.25 | 18.28 | 18.52 | 17.85 | 5616 |
| 1727735700 | 18.45 | 0.29 | 1.60 | 17.99 | 18.45 | 17.97 | 11260 |
| 1727476500 | 18.16 | 0.32 | 1.79 | 17.82 | 18.16 | 17.676 | 4286 |
| 1727390100 | 17.84 | 0.37 | 2.12 | 17.74 | 17.89 | 17.65 | 6384 |
| 1727303700 | 17.47 | -1.21 | -6.48 | 18.69 | 18.69 | 17.46 | 8041 |
| 1727217300 | 18.68 | -0.12 | -0.64 | 18.84 | 18.84 | 18.3658 | 4773 |
| 1727130900 | 18.8 | -0.3 | -1.57 | 19.08 | 19.13 | 18.545 | 9123 |
| 1726871700 | 19.1 | -0.5 | -2.55 | 19.27 | 19.465 | 18.96 | 27335 |
| 1726785300 | 19.6 | 2.26 | 13.03 | 17.42 | 19.6 | 17.42 | 40238 |
| 1726698900 | 17.34 | 0.24 | 1.40 | 17.1 | 17.38 | 17.1 | 20010 |
| 1726612500 | 17.1 | -0.19 | -1.10 | 17.36 | 17.36 | 17 | 14732 |
| 1726526100 | 17.29 | -0.11 | -0.63 | 17.42 | 17.42 | 17.22 | 2342 |
| 1726266900 | 17.4 | 0.45 | 2.65 | 17.14 | 17.4 | 17 | 19193 |
| 1726180500 | 16.95 | 0.09 | 0.53 | 16.98 | 17.09 | 16.9 | 21216 |
| 1726094100 | 16.86 | -0.12 | -0.71 | 16.87 | 16.87 | 16.86 | 640 |
| 1726007700 | 16.98 | -0.01 | -0.06 | 17 | 17 | 16.78 | 32875 |
| 1725921300 | 16.99 | 0 | 0.00 | 17.05 | 17.05 | 16.9 | 14409 |
| 1725662100 | 16.99 | -0.16 | -0.93 | 17.15 | 17.15 | 16.95 | 6503 |
| 1725575700 | 17.15 | 0.15 | 0.88 | 17.11 | 17.15 | 16.98 | 6710 |
| 1725489300 | 17 | -0.15 | -0.87 | 17.1 | 17.29 | 16.98 | 12041 |
| 1725402900 | 17.15 | -0.1 | -0.58 | 17.15 | 17.375 | 16.91 | 11841 |
| 1725057300 | 17.25 | 0.35 | 2.07 | 17.01 | 17.555 | 17 | 23600 |
| 1724970900 | 16.9 | 0.01 | 0.06 | 16.89 | 16.9885 | 16.77 | 8375 |
| 1724884500 | 16.89 | 0.25 | 1.50 | 16.579999 | 17.4 | 16.55 | 26815 |
| 1724798100 | 16.64 | 0.12 | 0.73 | 16.42 | 16.64 | 16.399999 | 8374 |
| 1724711700 | 16.52 | -0.29 | -1.73 | 16.79 | 16.87 | 16.379999 | 43637 |
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
