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 | -0.1767 | -0.964161774014 | 18.3268 | 18.64 | 18.1501 | 176 | 18.51381923 | SP |
| 4 | 0.77 | 4.43035425573 | 17.3801 | 18.64 | 17.124 | 352 | 17.96480193 | SP |
| 12 | 0.0373 | 0.205931716797 | 18.1128 | 19.42 | 17.124 | 428 | 18.11852705 | SP |
| 26 | -1.8099 | -9.06763527054 | 19.96 | 20.02 | 17.124 | 905 | 18.5574431 | SP |
| 52 | -1.8099 | -9.06763527054 | 19.96 | 20.02 | 17.124 | 905 | 18.5574431 | SP |
| 156 | -1.8099 | -9.06763527054 | 19.96 | 20.02 | 17.124 | 905 | 18.5574431 | SP |
| 260 | -1.8099 | -9.06763527054 | 19.96 | 20.02 | 17.124 | 905 | 18.5574431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664100 | 18.1501 | -0.26 | -1.41 | 18.28 | 18.28 | 18.1501 | 133 |
| 1732577700 | 18.409 | -0.22 | -1.19 | 18.409 | 18.409 | 18.409 | 120 |
| 1732318500 | 18.6303 | 0.06 | 0.34 | 18.58 | 18.64 | 18.58 | 450 |
| 1732232100 | 18.5678 | 0.24 | 1.32 | 18.55 | 18.5678 | 18.55 | 172 |
| 1732145700 | 18.3268 | 0.1 | 0.55 | 18.3268 | 18.3268 | 18.3268 | 4 |
| 1732059300 | 18.2264 | -0.07 | -0.40 | 18.32 | 18.32 | 18.2264 | 343 |
| 1731972900 | 18.3 | 0.29 | 1.62 | 18.3 | 18.3 | 18.3 | 101 |
| 1731713700 | 18.0083 | -0.15 | -0.83 | 18.16 | 18.16 | 18.0083 | 158 |
| 1731627300 | 18.1584 | 0.04 | 0.21 | 18.1584 | 18.1584 | 18.1584 | 0 |
| 1731540900 | 18.12 | 0.25 | 1.40 | 18.12 | 18.12 | 18.12 | 1 |
| 1731454500 | 17.8703 | -0.32 | -1.76 | 17.8703 | 17.8703 | 17.8703 | 0 |
| 1731368100 | 18.19 | 0.1 | 0.57 | 18.03 | 18.19 | 18.03 | 61 |
| 1731108900 | 18.0875 | -0.11 | -0.61 | 18.05 | 18.0875 | 17.9686 | 2570 |
| 1731022500 | 18.199 | -0.15 | -0.79 | 18.2492 | 18.25 | 18.18 | 1177 |
| 1730936100 | 18.3441 | 0.88 | 5.06 | 18.3441 | 18.3441 | 18.3441 | 5 |
| 1730849700 | 17.4599 | 0.21 | 1.23 | 17.47 | 17.47 | 17.4599 | 238 |
| 1730763300 | 17.2482 | 0.12 | 0.73 | 17.4 | 17.4 | 17.2482 | 512 |
| 1730500500 | 17.124 | -0.21 | -1.22 | 17.2899 | 17.2899 | 17.124 | 503 |
| 1730414100 | 17.3362 | -0.02 | -0.10 | 17.3362 | 17.3362 | 17.3362 | 199 |
| 1730327700 | 17.3531 | -0.04 | -0.25 | 17.3801 | 17.3801 | 17.3531 | 302 |
| 1730241300 | 17.397 | -0.3 | -1.69 | 17.56 | 17.56 | 17.397 | 275 |
| 1730154900 | 17.6963 | -0.16 | -0.91 | 17.76 | 17.76 | 17.68 | 130 |
| 1729895700 | 17.8588 | 0.14 | 0.80 | 17.8588 | 17.8588 | 17.8588 | 99 |
| 1729809300 | 17.7168 | 0.05 | 0.28 | 17.65 | 17.7168 | 17.6499 | 506 |
| 1729722900 | 17.6681 | -0.38 | -2.10 | 17.6681 | 17.6681 | 17.6681 | 20 |
| 1729636500 | 18.0463 | -0.05 | -0.30 | 18.12 | 18.12 | 18.0463 | 100 |
| 1729550100 | 18.1 | -0.11 | -0.60 | 18 | 18.26 | 18 | 653 |
| 1729290900 | 18.21 | -0.05 | -0.28 | 18.1 | 18.21 | 18.1 | 632 |
| 1729204500 | 18.2603 | 0.04 | 0.21 | 18.18 | 18.2603 | 18.18 | 210 |
| 1729118100 | 18.2224 | 0.15 | 0.82 | 18.26 | 18.26 | 18.2224 | 165 |
| 1729031700 | 18.0733 | -0.7 | -3.75 | 18.59 | 18.59 | 18.0733 | 708 |
| 1728945300 | 18.778 | -0.24 | -1.28 | 18.9 | 18.9 | 18.778 | 707 |
| 1728686100 | 19.0221 | 0.09 | 0.46 | 18.95 | 19.08 | 18.95 | 833 |
| 1728599700 | 18.9358 | 0.24 | 1.29 | 18.96 | 18.96 | 18.9358 | 193 |
| 1728513300 | 18.6948 | 0.01 | 0.07 | 18.78 | 18.78 | 18.53 | 580 |
| 1728426900 | 18.6814 | -0.57 | -2.95 | 19.28 | 19.28 | 18.66 | 397 |
| 1728340500 | 19.2483 | 0.16 | 0.86 | 19.42 | 19.42 | 19.2483 | 1160 |
| 1728081300 | 19.0838 | 0.05 | 0.28 | 19.0838 | 19.0838 | 19.0838 | 30 |
| 1727994900 | 19.0296 | 0.45 | 2.40 | 18.76 | 19.0296 | 18.76 | 619 |
| 1727908500 | 18.5829 | 0.14 | 0.75 | 18.5829 | 18.5829 | 18.5829 | 0 |
| 1727822100 | 18.4445 | 0.22 | 1.19 | 18.4445 | 18.4445 | 18.4445 | 0 |
| 1727735520 | 18.2272 | -0.03 | -0.19 | 18.19 | 18.2272 | 18.19 | 250 |
| 1727476500 | 18.2613 | 0.2 | 1.10 | 18.38 | 18.38 | 18.26 | 260 |
| 1727390100 | 18.0623 | -0.04 | -0.22 | 18.22 | 18.2627 | 18.05 | 1417 |
| 1727303700 | 18.1028 | -0.39 | -2.11 | 18.3692 | 18.3692 | 18.1028 | 364 |
| 1727217300 | 18.4934 | 0.13 | 0.70 | 18.6 | 18.6 | 18.4934 | 575 |
| 1727130900 | 18.3653 | 0.05 | 0.28 | 18.35 | 18.38 | 18.3 | 1614 |
| 1726871700 | 18.3147 | -0.18 | -0.95 | 18.19 | 18.3147 | 18.19 | 686 |
| 1726785300 | 18.4899 | 0.26 | 1.40 | 18.4899 | 18.4899 | 18.4899 | 0 |
| 1726698900 | 18.2341 | -0.04 | -0.21 | 18.53 | 18.53 | 18.2341 | 150 |
| 1726612500 | 18.2729 | 0.24 | 1.35 | 18.2 | 18.2729 | 18.2 | 280 |
| 1726526100 | 18.0292 | 0.22 | 1.26 | 18.0292 | 18.0292 | 18.0292 | 20 |
| 1726266900 | 17.8056 | 0.22 | 1.27 | 17.8056 | 17.8056 | 17.8056 | 1 |
| 1726180500 | 17.5826 | 0.17 | 0.99 | 17.74 | 17.74 | 17.56 | 334 |
| 1726094100 | 17.41 | 0.01 | 0.04 | 17.4 | 17.41 | 17.35 | 2001 |
| 1726007700 | 17.4023 | -0.2 | -1.14 | 17.32 | 17.4023 | 17.32 | 749 |
| 1725921300 | 17.6036 | -0.05 | -0.30 | 17.42 | 17.66 | 17.42 | 1872 |
| 1725662100 | 17.656 | -0.24 | -1.34 | 17.656 | 17.656 | 17.656 | 10 |
| 1725575700 | 17.8956 | -0.22 | -1.20 | 17.8956 | 17.8956 | 17.8956 | 1 |
| 1725489300 | 18.1128 | -0.19 | -1.02 | 18.1128 | 18.1128 | 18.1128 | 6 |
| 1725402900 | 18.3 | -0.83 | -4.32 | 19.05 | 19.05 | 18.3 | 1642 |
| 1725057300 | 19.1261 | 0.04 | 0.23 | 19.01 | 19.1261 | 19.01 | 593 |
| 1724970900 | 19.0831 | 0.29 | 1.52 | 18.88 | 19.15 | 18.88 | 755 |
| 1724884500 | 18.7977 | -0.11 | -0.60 | 18.76 | 18.82 | 18.76 | 1004 |
| 1724798100 | 18.9117 | -0.14 | -0.72 | 19.29 | 19.29 | 18.9117 | 21 |
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
