We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.54 | 3.25301204819 | 16.6 | 17.52 | 16.115 | 1026468 | 17.04243841 | CS |
| 4 | -0.14 | -0.810185185185 | 17.28 | 18.87 | 15.71 | 1461602 | 17.3173451 | CS |
| 12 | -2.14 | -11.0995850622 | 19.28 | 20.87 | 15.71 | 1228725 | 17.81339693 | CS |
| 26 | -4.17 | -19.5682778038 | 21.31 | 24.245 | 15.71 | 1375943 | 20.12397044 | CS |
| 52 | -16.52 | -49.0790255496 | 33.66 | 35.94 | 15.71 | 1262444 | 23.78021943 | CS |
| 156 | -27.96 | -61.9955654102 | 45.1 | 50.225 | 15.71 | 1012002 | 31.15841666 | CS |
| 260 | -10.62 | -38.2564841499 | 27.76 | 53.165 | 5.9001 | 1028395 | 30.50785879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 17.14 | -0.07 | -0.41 | 17.49 | 17.89 | 17.025 | 632856 |
| 1739490000 | 17.21 | 0.12 | 0.70 | 17.29 | 17.52 | 17.06 | 841034 |
| 1739403600 | 17.09 | -0.15 | -0.87 | 17.03 | 17.34 | 16.93 | 959653 |
| 1739317200 | 17.24 | 0.24 | 1.41 | 16.82 | 17.4 | 16.75 | 668886 |
| 1739230800 | 17 | 0.12 | 0.71 | 17 | 17.33 | 16.765 | 948518 |
| 1738971600 | 16.88 | 0.29 | 1.75 | 16.6 | 17.09 | 16.114999 | 1686926 |
| 1738885200 | 16.59 | -0.55 | -3.21 | 17.35 | 17.65 | 16.5 | 1123157 |
| 1738798800 | 17.14 | 0.23 | 1.36 | 16.85 | 17.21 | 16.545 | 1144940 |
| 1738712400 | 16.91 | 0.51 | 3.11 | 16.309999 | 16.93 | 16.309999 | 1018998 |
| 1738626000 | 16.399999 | -1.03 | -5.91 | 16.649999 | 16.76 | 15.71 | 1877867 |
| 1738366800 | 17.43 | -0.83 | -4.55 | 17.99 | 18.34 | 17.21 | 1568484 |
| 1738280400 | 18.26 | 0.11 | 0.61 | 18.59 | 18.74 | 18.085 | 1420433 |
| 1738194000 | 18.15 | 0.2 | 1.11 | 18.04 | 18.82 | 17.67 | 2563674 |
| 1738107600 | 17.95 | 0.64 | 3.70 | 18.54 | 18.87 | 17.66 | 3108946 |
| 1738021200 | 17.31 | 0.17 | 0.99 | 17.39 | 17.75 | 17.22 | 1843057 |
| 1737762000 | 17.14 | 0.35 | 2.08 | 16.98 | 17.33 | 16.87 | 1557262 |
| 1737675600 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1737589200 | 16.79 | -0.68 | -3.89 | 17.32 | 17.32 | 16.78 | 1154167 |
| 1737502800 | 17.47 | 0.33 | 1.93 | 17.2553 | 17.51 | 16.73 | 1547687 |
| 1737157200 | 17.14 | 0.01 | 0.06 | 17.28 | 17.64 | 17.05 | 1026418 |
| 1737070800 | 17.13 | -0.36 | -2.06 | 17.49 | 17.49 | 16.83 | 1110237 |
| 1736984400 | 17.49 | 0.05 | 0.29 | 17.96 | 18.2 | 17.36 | 1826257 |
| 1736898000 | 17.44 | 0.34 | 1.99 | 17.5 | 17.5899 | 17.13 | 1139813 |
| 1736811600 | 17.1 | 0.44 | 2.64 | 16.59 | 17.185 | 16.53 | 1243670 |
| 1736552400 | 16.66 | -0.36 | -2.12 | 16.561 | 16.86 | 16.41 | 923854 |
| 1736379600 | 17.02 | -0.53 | -3.02 | 17.28 | 17.36 | 16.83 | 1113439 |
| 1736293200 | 17.55 | 0.06 | 0.34 | 17.56 | 17.98 | 17.35 | 1131919 |
| 1736206800 | 17.49 | 0.63 | 3.74 | 17.22 | 17.89 | 17.22 | 1000085 |
| 1735947600 | 16.86 | 0.11 | 0.66 | 16.7 | 16.9 | 16.28 | 1021347 |
| 1735861200 | 16.75 | -0.48 | -2.79 | 17.43 | 17.59 | 16.54 | 829212 |
| 1735688400 | 17.23 | 0.04 | 0.23 | 17.24 | 17.67 | 17.06 | 525512 |
| 1735602000 | 17.19 | -0.25 | -1.43 | 17.39 | 17.39 | 16.82 | 912733 |
| 1735342800 | 17.44 | -0.08 | -0.46 | 17.49 | 17.73 | 17.155 | 980011 |
| 1735256400 | 17.52 | 0.23 | 1.33 | 17.2 | 17.64 | 16.97 | 1080228 |
| 1735077840 | 17.29 | 0.33 | 1.95 | 16.92 | 17.37 | 16.739999 | 478684 |
| 1734997200 | 16.96 | 0.11 | 0.65 | 16.8 | 17 | 16.43 | 1140385 |
| 1734738000 | 16.85 | -0.41 | -2.38 | 17.05 | 17.545 | 16.77 | 2729795 |
| 1734651600 | 17.26 | -0.01 | -0.06 | 17.5 | 17.75 | 16.96 | 955827 |
| 1734565200 | 17.27 | -0.33 | -1.88 | 17.65 | 18.06 | 17.12 | 946388 |
| 1734478800 | 17.6 | -0.01 | -0.06 | 17.39 | 17.77 | 17.2 | 1396857 |
| 1734392400 | 17.61 | -1.35 | -7.12 | 18.24 | 18.51 | 17.56 | 1866897 |
| 1734133200 | 18.96 | -0.11 | -0.58 | 18.79 | 19.05 | 18.71 | 714951 |
| 1734046800 | 19.07 | -0.34 | -1.75 | 19.43 | 19.6 | 19 | 746092 |
| 1733960400 | 19.41 | -0.39 | -1.97 | 19.83 | 19.83 | 18.96 | 1137230 |
| 1733874000 | 19.8 | 0.1 | 0.51 | 19.54 | 19.8 | 19.2492 | 695862 |
| 1733787600 | 19.7 | 0.42 | 2.18 | 19.7 | 20.67 | 19.69 | 751150 |
| 1733528400 | 19.28 | -0.21 | -1.08 | 19.67 | 20.13 | 18.95 | 1155357 |
| 1733442000 | 19.49 | -0.83 | -4.08 | 20.44 | 20.665 | 19.11 | 1271240 |
| 1733355600 | 20.32 | 0.42 | 2.11 | 20.01 | 20.42 | 19.96 | 788842 |
| 1733269200 | 19.9 | -0.39 | -1.92 | 20.31 | 20.31 | 19.71 | 1054982 |
| 1733182800 | 20.29 | 1.06 | 5.51 | 19.28 | 20.295 | 19.19 | 1506458 |
| 1732917840 | 19.23 | -0.03 | -0.16 | 19.385 | 19.385 | 19.04 | 524279 |
| 1732750800 | 19.26 | 0.02 | 0.10 | 19.35 | 19.74 | 19.18 | 987785 |
| 1732664400 | 19.24 | -0.72 | -3.61 | 19.5 | 19.5 | 18.96 | 1230851 |
| 1732578000 | 19.96 | 0.62 | 3.21 | 19.825 | 20.87 | 19.76 | 1582021 |
| 1732318800 | 19.34 | 0.25 | 1.31 | 19.41 | 19.625 | 19.16 | 1137210 |
| 1732232400 | 19.09 | 0.03 | 0.16 | 18.98 | 19.09 | 18.53 | 1470093 |
| 1732146000 | 19.06 | 0.11 | 0.58 | 18.86 | 19.115 | 18.73 | 1180237 |
| 1732059600 | 18.95 | -0.8 | -4.05 | 19.3 | 19.44 | 18.95 | 1089646 |
| 1731973200 | 19.75 | -0.14 | -0.70 | 19.95 | 20.22 | 19.64 | 986249 |
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
