Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.72 | 3.85645420461 | 18.67 | 19.41 | 18.27 | 390801 | 18.96084941 | CS |
| 4 | 1.81 | 10.2957906712 | 17.58 | 19.61 | 17.215 | 614755 | 18.59861604 | CS |
| 12 | 3.6 | 22.7992400253 | 15.79 | 19.61 | 15.01 | 467202 | 17.47975676 | CS |
| 26 | 4.19 | 27.5657894737 | 15.2 | 19.61 | 14.55 | 549054 | 16.36248852 | CS |
| 52 | 7.81 | 67.4438687392 | 11.58 | 19.61 | 11.495 | 551623 | 14.96650195 | CS |
| 156 | 9.21 | 90.4715127701 | 10.18 | 19.61 | 6.8 | 493676 | 12.10962148 | CS |
| 260 | 4.06 | 26.4840182648 | 15.33 | 19.61 | 2.45 | 544633 | 10.56589722 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318500 | 19.39 | 0.29 | 1.52 | 19.18 | 19.41 | 18.98 | 425476 |
| 1732232100 | 19.1 | 0.28 | 1.49 | 18.93 | 19.1 | 18.725 | 360413 |
| 1732145700 | 18.82 | 0.04 | 0.21 | 18.68 | 18.83 | 18.51 | 353826 |
| 1732059300 | 18.78 | 0.09 | 0.48 | 18.52 | 18.7899 | 18.27 | 443615 |
| 1731972900 | 18.69 | 0.03 | 0.16 | 18.67 | 18.82 | 18.56 | 380124 |
| 1731713700 | 18.66 | -0.13 | -0.69 | 18.93 | 18.93 | 18.57 | 595812 |
| 1731627300 | 18.79 | -0.51 | -2.64 | 19.29 | 19.37 | 18.74 | 620966 |
| 1731540900 | 19.3 | -0.01 | -0.05 | 19.5 | 19.61 | 19.27 | 1115167 |
| 1731454500 | 19.31 | 0 | 0.00 | 19.32 | 19.41 | 19.17 | 599471 |
| 1731368100 | 19.31 | 0.3 | 1.58 | 19.19 | 19.31 | 18.99 | 992996 |
| 1731108900 | 19.01 | 0 | 0.00 | 18.92 | 19.1931 | 18.88 | 548762 |
| 1731022500 | 19.01 | -0.05 | -0.26 | 19.07 | 19.2 | 18.89 | 639428 |
| 1730936100 | 19.06 | 0.98 | 5.42 | 19.1 | 19.1 | 18.38 | 1039742 |
| 1730849700 | 18.08 | 0.57 | 3.26 | 17.49 | 18.12 | 17.435 | 739941 |
| 1730763300 | 17.51 | -0.07 | -0.40 | 17.5 | 17.81 | 17.43 | 456891 |
| 1730500500 | 17.58 | 0.07 | 0.40 | 17.59 | 17.64 | 17.29 | 617081 |
| 1730414100 | 17.51 | -0.41 | -2.29 | 18.08 | 18.08 | 17.5 | 628618 |
| 1730327700 | 17.92 | 0.47 | 2.69 | 18.56 | 18.73 | 17.54 | 953702 |
| 1730241300 | 17.45 | 0.04 | 0.23 | 17.23 | 17.67 | 17.22 | 401988 |
| 1730154900 | 17.41 | 0 | 0.00 | 17.58 | 17.58 | 17.215 | 420270 |
| 1729895700 | 17.41 | 0.14 | 0.81 | 17.3 | 17.61 | 17.115 | 288198 |
| 1729809300 | 17.27 | 0.27 | 1.59 | 17.05 | 17.38 | 16.9 | 689257 |
| 1729722900 | 17 | 0.05 | 0.29 | 16.8 | 17.02 | 16.739999 | 328177 |
| 1729636500 | 16.95 | 0.06 | 0.36 | 16.88 | 17.02 | 16.684999 | 192780 |
| 1729550100 | 16.89 | -0.65 | -3.71 | 17.53 | 17.53 | 16.81 | 228193 |
| 1729290900 | 17.54 | -0.28 | -1.57 | 17.89 | 17.89 | 17.52 | 367752 |
| 1729204500 | 17.82 | 0.35 | 2.00 | 17.46 | 17.86 | 17.3 | 742186 |
| 1729118100 | 17.47 | 0.56 | 3.31 | 17.07 | 17.505 | 16.95 | 519865 |
| 1729031700 | 16.91 | 0.01 | 0.06 | 16.83 | 17.07 | 16.76 | 269854 |
| 1728945300 | 16.9 | 0.11 | 0.66 | 16.77 | 16.94 | 16.649999 | 169338 |
| 1728686100 | 16.79 | -0.21 | -1.24 | 16.99 | 17.06 | 16.77 | 211408 |
| 1728599700 | 17 | 0 | 0.00 | 16.85 | 17.01 | 16.75 | 331478 |
| 1728513300 | 17 | -0.11 | -0.64 | 17.12 | 17.23 | 17 | 254686 |
| 1728426900 | 17.11 | 0.54 | 3.26 | 16.629999 | 17.42 | 16.55 | 802116 |
| 1728340500 | 16.57 | -0.13 | -0.78 | 16.61 | 16.75 | 16.52 | 446271 |
| 1728081300 | 16.7 | 0.55 | 3.41 | 16.43 | 16.76 | 16.2 | 306303 |
| 1727994900 | 16.149999 | -0.25 | -1.52 | 16.25 | 16.399999 | 16.12 | 224075 |
| 1727908500 | 16.399999 | 0.12 | 0.74 | 16.14 | 16.42 | 16.14 | 230151 |
| 1727822100 | 16.28 | -0.23 | -1.39 | 16.5 | 16.579999 | 16.195 | 460897 |
| 1727735700 | 16.51 | -0.05 | -0.30 | 16.559999 | 16.579999 | 16.39 | 243503 |
| 1727476500 | 16.559999 | -0.26 | -1.55 | 16.85 | 16.9308 | 16.53 | 391106 |
| 1727390100 | 16.82 | 0.32 | 1.94 | 16.75 | 17.04 | 16.649999 | 707236 |
| 1727303700 | 16.5 | -0.1 | -0.60 | 16.69 | 16.69 | 16.469999 | 360917 |
| 1727217300 | 16.6 | -0.08 | -0.48 | 16.64 | 16.75 | 16.54 | 726428 |
| 1727130900 | 16.68 | 0.06 | 0.36 | 16.68 | 16.77 | 16.489999 | 264527 |
| 1726871700 | 16.62 | -0.13 | -0.78 | 16.739999 | 16.85 | 16.41 | 1416890 |
| 1726785300 | 16.75 | 0.39 | 2.38 | 16.73 | 16.77 | 16.41 | 344762 |
| 1726698900 | 16.36 | 0.13 | 0.80 | 16.19 | 16.66 | 16.19 | 315083 |
| 1726612500 | 16.23 | 0.31 | 1.95 | 16.05 | 16.309999 | 16 | 363822 |
| 1726526100 | 15.92 | 0.02 | 0.13 | 15.98 | 16.11 | 15.85 | 218220 |
| 1726266900 | 15.9 | 0.31 | 1.99 | 15.77 | 16 | 15.62 | 274982 |
| 1726180500 | 15.59 | 0.31 | 2.03 | 15.39 | 15.64 | 15.32 | 394286 |
| 1726094100 | 15.28 | -0.01 | -0.07 | 15.2 | 15.335 | 15.01 | 423822 |
| 1726007700 | 15.29 | -0.08 | -0.52 | 15.37 | 15.47 | 15.24 | 347045 |
| 1725921300 | 15.37 | 0.11 | 0.72 | 15.27 | 15.62 | 15.27 | 322195 |
| 1725662100 | 15.26 | -0.29 | -1.83 | 15.51 | 15.65 | 15.23 | 227901 |
| 1725575700 | 15.545 | -0.01 | -0.03 | 15.59 | 15.665 | 15.39 | 218022 |
| 1725489300 | 15.55 | 0.2 | 1.30 | 15.36 | 15.66 | 15.08 | 332829 |
| 1725402900 | 15.35 | -0.52 | -3.28 | 15.77 | 15.83 | 15.265 | 384268 |
| 1725057300 | 15.87 | 0.2 | 1.28 | 15.75 | 15.95 | 15.66 | 488447 |
| 1724970900 | 15.67 | 0.19 | 1.23 | 15.64 | 15.76 | 15.54 | 295010 |
| 1724884500 | 15.48 | -0.23 | -1.46 | 15.66 | 15.71 | 15.47 | 375616 |
| 1724798100 | 15.71 | 0.24 | 1.55 | 15.5 | 15.84 | 15.35 | 356257 |
| 1724711700 | 15.47 | 0.08 | 0.52 | 15.45 | 15.5 | 15.35 | 342326 |
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
