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 | -0.56 | -3.07523338825 | 18.21 | 18.74 | 16.875 | 4909302 | 17.62611797 | CS |
| 4 | -2.29 | -11.4844533601 | 19.94 | 20.5 | 16.875 | 4347636 | 18.7099383 | CS |
| 12 | -3.07 | -14.8166023166 | 20.72 | 22.63 | 16.875 | 4127906 | 19.83960155 | CS |
| 26 | -5.81 | -24.7655583973 | 23.46 | 24.26 | 16.875 | 4625549 | 20.60626294 | CS |
| 52 | 0.94 | 5.62537402753 | 16.71 | 26.44 | 16.34 | 4535555 | 21.32034286 | CS |
| 156 | -9.57 | -35.1579720794 | 27.22 | 29.19 | 9.46 | 5134762 | 17.03566143 | CS |
| 260 | 3.14 | 21.6402481048 | 14.51 | 38.99 | 6.535 | 5283019 | 17.6397915 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 17.61 | 0.39 | 2.26 | 17.71 | 18.22 | 17.575 | 4583114 |
| 1732232400 | 17.22 | -0.05 | -0.29 | 17.32 | 17.4 | 16.875 | 6528836 |
| 1732146000 | 17.27 | -0.16 | -0.92 | 17.39 | 17.48 | 17.11 | 4432196 |
| 1732059600 | 17.43 | -0.42 | -2.35 | 17.63 | 17.71 | 17.14 | 4465682 |
| 1731973200 | 17.85 | -0.59 | -3.20 | 18.49 | 18.69 | 17.77 | 3926735 |
| 1731714000 | 18.44 | 0.24 | 1.32 | 18.21 | 18.74 | 18.07 | 5193059 |
| 1731627600 | 18.2 | -0.12 | -0.66 | 18.4 | 18.515 | 18.11 | 2407551 |
| 1731541200 | 18.32 | 0.38 | 2.12 | 18.28 | 18.725 | 18.08 | 3773011 |
| 1731454800 | 17.94 | -0.27 | -1.48 | 18.16 | 18.25 | 17.83 | 3946107 |
| 1731368400 | 18.21 | -0.52 | -2.78 | 18.84 | 18.84 | 17.96 | 6352568 |
| 1731109200 | 18.73 | -0.36 | -1.89 | 18.94 | 19.04 | 18.445 | 4118147 |
| 1731022800 | 19.09 | 0.03 | 0.16 | 19.21 | 19.53 | 19.05 | 3233337 |
| 1730936400 | 19.06 | -0.02 | -0.10 | 19.73 | 19.84 | 18.765 | 5725496 |
| 1730850000 | 19.08 | -0.06 | -0.31 | 18.99 | 19.25 | 18.81 | 4703139 |
| 1730763600 | 19.14 | -0.32 | -1.64 | 19.35 | 19.7 | 19.09 | 4395970 |
| 1730500800 | 19.46 | -0.13 | -0.66 | 19.66 | 19.765 | 19.365 | 2839809 |
| 1730414400 | 19.59 | -0.3 | -1.51 | 19.95 | 20.21 | 19.59 | 3101522 |
| 1730328000 | 19.89 | -0.16 | -0.80 | 20.07 | 20.5 | 19.88 | 2903746 |
| 1730241600 | 20.05 | -0.28 | -1.38 | 19.96 | 20.47 | 19.92 | 3291789 |
| 1730155200 | 20.33 | 0.47 | 2.37 | 20.07 | 20.475 | 19.98 | 5353521 |
| 1729896000 | 19.86 | 0.17 | 0.86 | 19.94 | 20.23 | 19.565 | 6260491 |
| 1729809600 | 19.69 | 0.11 | 0.56 | 19.72 | 20.02 | 19.485 | 2580558 |
| 1729723200 | 19.58 | -0.16 | -0.81 | 19.69 | 19.84 | 19.49 | 2753621 |
| 1729636800 | 19.74 | -0.86 | -4.17 | 20.47 | 20.47 | 19.73 | 3113329 |
| 1729550400 | 20.6 | -0.61 | -2.88 | 21 | 21.1 | 20.405 | 3563700 |
| 1729291200 | 21.21 | -0.29 | -1.35 | 21.53 | 21.54 | 21.19 | 2256982 |
| 1729204800 | 21.5 | 0.05 | 0.23 | 21.37 | 21.65 | 21.3 | 1836416 |
| 1729118400 | 21.45 | 0.39 | 1.85 | 21.24 | 21.735 | 21.2139 | 2605220 |
| 1729032000 | 21.06 | 0.35 | 1.69 | 20.78 | 21.73 | 20.78 | 2924256 |
| 1728945600 | 20.71 | 0.16 | 0.78 | 20.51 | 20.76 | 20.175 | 3503886 |
| 1728686400 | 20.55 | 0.2 | 0.98 | 20.29 | 20.67 | 20.1 | 2581712 |
| 1728600000 | 20.35 | -0.24 | -1.17 | 20.28 | 20.56 | 20.13 | 3740854 |
| 1728513600 | 20.59 | -0.46 | -2.19 | 21.1 | 21.21 | 20.2 | 3789805 |
| 1728427200 | 21.05 | 0.1 | 0.48 | 21.09 | 21.53 | 20.9 | 3921401 |
| 1728340800 | 20.95 | -1.21 | -5.46 | 22.1 | 22.1 | 20.645 | 5560426 |
| 1728081600 | 22.16 | 0.51 | 2.36 | 22 | 22.37 | 21.6501 | 2614730 |
| 1727995200 | 21.65 | -0.46 | -2.08 | 21.92 | 22.02 | 21.455 | 4693749 |
| 1727908800 | 22.11 | 0.21 | 0.96 | 21.66 | 22.11 | 21.66 | 2971981 |
| 1727822400 | 21.9 | -0.49 | -2.19 | 22.22 | 22.38 | 21.485 | 4343429 |
| 1727736000 | 22.39 | 0.43 | 1.96 | 21.99 | 22.63 | 21.96 | 6585229 |
| 1727476800 | 21.96 | 0.88 | 4.17 | 21.32 | 22.17 | 21.23 | 5879333 |
| 1727390400 | 21.08 | 0.39 | 1.88 | 21.23 | 21.34 | 20.87 | 4846731 |
| 1727304000 | 20.69 | 0.2 | 0.98 | 20.45 | 20.835 | 20.16 | 5388721 |
| 1727217600 | 20.49 | 0.23 | 1.14 | 20.28 | 20.55 | 20.215 | 3025062 |
| 1727131200 | 20.26 | -0.1 | -0.49 | 20.37 | 20.37 | 19.855 | 2902153 |
| 1726872000 | 20.36 | 0.31 | 1.55 | 20.09 | 20.44 | 19.855 | 8031180 |
| 1726785600 | 20.05 | 0.16 | 0.80 | 20.34 | 20.46 | 19.865 | 3974417 |
| 1726699200 | 19.89 | 0.5 | 2.58 | 19.39 | 20.35 | 19.35 | 3498528 |
| 1726612800 | 19.39 | 0.05 | 0.26 | 19.49 | 19.8 | 19.36 | 2775282 |
| 1726526400 | 19.34 | -0.44 | -2.22 | 19.7 | 20.26 | 19.295 | 5903350 |
| 1726267200 | 19.78 | 0.45 | 2.33 | 19.59 | 19.93 | 19.555 | 3142117 |
| 1726180800 | 19.33 | 0.22 | 1.15 | 19.16 | 19.485 | 19.03 | 2904723 |
| 1726094400 | 19.11 | 0.07 | 0.37 | 18.99 | 19.2 | 18.755 | 2596127 |
| 1726008000 | 19.04 | 0.04 | 0.21 | 18.96 | 19.155 | 18.78 | 4349458 |
| 1725921600 | 19 | 0.12 | 0.64 | 18.84 | 19.29 | 18.62 | 4695183 |
| 1725662400 | 18.88 | -0.37 | -1.92 | 19.14 | 19.26 | 18.875 | 4381739 |
| 1725576000 | 19.25 | -0.92 | -4.56 | 20.22 | 20.22 | 19.17 | 3411000 |
| 1725489600 | 20.17 | 0.58 | 2.96 | 19.36 | 20.2 | 19.35 | 6000059 |
| 1725403200 | 19.59 | -0.99 | -4.81 | 20.29 | 20.31 | 19.42 | 6269352 |
| 1725057600 | 20.58 | -0.2 | -0.96 | 20.72 | 20.85 | 20.065 | 6677928 |
| 1724971200 | 20.78 | -0.92 | -4.24 | 19.7 | 21.49 | 19.375 | 11278629 |
| 1724884800 | 21.7 | -1 | -4.41 | 22.21 | 22.515 | 21.62 | 9791061 |
| 1724798400 | 22.7 | 0.22 | 0.98 | 22.23 | 22.765 | 22.23 | 5046127 |
| 1724712000 | 22.48 | 0.31 | 1.40 | 22 | 22.825 | 22 | 5120187 |
| 1724452800 | 22.17 | 0.84 | 3.94 | 21.5 | 22.305 | 21.45 | 3547456 |
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
