We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | -0.17 | -0.894266175697 | 19.01 | 19.43 | 18.72 | 357422 | 19.2173147 | CS |
| 4 | 0.49 | 2.67029972752 | 18.35 | 19.56 | 18.25 | 199977 | 18.99839518 | CS |
| 12 | 1.64 | 9.53488372093 | 17.2 | 19.56 | 17.17 | 116830 | 18.82553046 | CS |
| 26 | 1.09 | 6.14084507042 | 17.75 | 19.56 | 16.58 | 93463 | 18.20644638 | CS |
| 52 | 0.63 | 3.45963756178 | 18.21 | 19.56 | 14.96 | 81956 | 17.6498094 | CS |
| 156 | -1.81 | -8.76513317191 | 20.65 | 21.83 | 14.96 | 45043 | 18.02941219 | CS |
| 260 | -0.16 | -0.842105263158 | 19 | 23 | 14.96 | 42087 | 18.2397596 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 19.11 | -0.25 | -1.29 | 19.4 | 19.4 | 19.03 | 297849 |
| 1721688000 | 19.36 | 0.05 | 0.26 | 19.33 | 19.43 | 19.1887 | 166812 |
| 1721428800 | 19.31 | 0.52 | 2.77 | 18.95 | 19.34 | 18.7702 | 928204 |
| 1721342400 | 18.79 | -0.51 | -2.64 | 19.22 | 19.335 | 18.78 | 216602 |
| 1721256000 | 19.3 | 0.3 | 1.58 | 19.01 | 19.37 | 18.8502 | 177641 |
| 1721169600 | 19 | -0.18 | -0.94 | 19.33 | 19.56 | 19 | 321490 |
| 1721083200 | 19.18 | 0.35 | 1.86 | 18.96 | 19.34 | 18.92 | 246114 |
| 1720824000 | 18.83 | 0.08 | 0.43 | 18.74 | 18.95 | 18.74 | 164127 |
| 1720737600 | 18.75 | 0 | 0.00 | 18.77 | 18.88 | 18.71 | 96728 |
| 1720651200 | 18.75 | 0.16 | 0.86 | 18.59 | 18.8448 | 18.59 | 88650 |
| 1720564800 | 18.59 | -0.3 | -1.59 | 18.83 | 18.95 | 18.575 | 146110 |
| 1720478400 | 18.89 | 0.2 | 1.07 | 18.75 | 18.96 | 18.75 | 211324 |
| 1720219200 | 18.69 | 0.06 | 0.32 | 18.74 | 18.82 | 18.62 | 86345 |
| 1720040640 | 18.63 | 0.05 | 0.27 | 18.53 | 18.7 | 18.52 | 53426 |
| 1719960000 | 18.58 | 0.19 | 1.03 | 18.34 | 18.595 | 18.3 | 106693 |
| 1719873600 | 18.39 | 0.06 | 0.33 | 18.39 | 18.43 | 18.3 | 76977 |
| 1719614400 | 18.33 | 0 | 0.00 | 18.33 | 18.33 | 18.33 | 0 |
| 1719528000 | 18.33 | -0.01 | -0.05 | 18.3 | 18.5 | 18.3 | 117493 |
| 1719441600 | 18.34 | -0.09 | -0.49 | 18.35 | 18.4353 | 18.25 | 97005 |
| 1719355200 | 18.43 | 0.02 | 0.08 | 18.52 | 18.5899 | 18.36 | 73584 |
| 1719268800 | 18.415 | 0.06 | 0.33 | 18.36 | 18.6 | 18.36 | 92198 |
| 1719009600 | 18.3551 | -0.19 | -1.05 | 18.3 | 18.5 | 18.27 | 75317 |
| 1718923200 | 18.55 | 0.2 | 1.09 | 18.34 | 18.5699 | 18.34 | 76019 |
| 1718750400 | 18.35 | -0.08 | -0.43 | 18.43 | 18.47 | 18.3 | 54395 |
| 1718664000 | 18.43 | -0.14 | -0.75 | 18.61 | 18.61 | 18.2 | 135179 |
| 1718404800 | 18.57 | -0.22 | -1.17 | 18.68 | 18.7 | 18.505 | 70841 |
| 1718318400 | 18.79 | 0.09 | 0.48 | 18.78 | 18.87 | 18.56 | 41257 |
| 1718232000 | 18.7 | 0.07 | 0.38 | 18.75 | 18.9299 | 18.6772 | 78947 |
| 1718145600 | 18.63 | -0.2 | -1.06 | 18.76 | 18.76 | 18.6 | 37336 |
| 1718059200 | 18.83 | -0.06 | -0.32 | 18.8 | 18.8601 | 18.76 | 57625 |
| 1717800000 | 18.89 | 0.04 | 0.21 | 18.82 | 18.89 | 18.7797 | 34388 |
| 1717713600 | 18.85 | 0 | 0.00 | 18.95 | 18.99 | 18.81 | 55241 |
| 1717627200 | 18.85 | -0.02 | -0.11 | 18.96 | 19.134 | 18.8 | 99696 |
| 1717540800 | 18.87 | -0.04 | -0.21 | 18.83 | 19.07 | 18.81 | 46882 |
| 1717454400 | 18.91 | 0.16 | 0.85 | 18.86 | 19.4199 | 18.78 | 109189 |
| 1717195200 | 18.75 | 0.07 | 0.37 | 18.82 | 18.8411 | 18.7 | 61045 |
| 1717108800 | 18.68 | 0.23 | 1.25 | 18.44 | 18.7 | 18.31 | 101664 |
| 1717022400 | 18.45 | -0.38 | -2.02 | 18.8 | 18.82 | 18.43 | 79165 |
| 1716936000 | 18.83 | -0.03 | -0.16 | 18.85 | 19.0499 | 18.8 | 59219 |
| 1716590400 | 18.86 | 0.04 | 0.21 | 18.82 | 18.9347 | 18.8101 | 49156 |
| 1716504000 | 18.82 | -0.27 | -1.41 | 19.14 | 19.14 | 18.82 | 79919 |
| 1716417600 | 19.09 | -0.28 | -1.45 | 19.12 | 19.2 | 19.06 | 76027 |
| 1716331200 | 19.37 | 0.27 | 1.41 | 19.12 | 19.46 | 19.0976 | 92295 |
| 1716244800 | 19.1 | 0.15 | 0.79 | 19 | 19.19 | 19 | 70180 |
| 1715985600 | 18.95 | 0.03 | 0.16 | 18.86 | 18.97 | 18.83 | 75531 |
| 1715899200 | 18.92 | 0.13 | 0.69 | 18.8 | 19.11 | 18.8 | 92871 |
| 1715812800 | 18.79 | -0.21 | -1.11 | 19.15 | 19.25 | 18.79 | 105295 |
| 1715726400 | 19 | -0.08 | -0.42 | 18.99 | 19.14 | 18.77 | 139670 |
| 1715640000 | 19.08 | 0.43 | 2.31 | 18.68 | 19.12 | 18.6589 | 117642 |
| 1715380800 | 18.65 | 0.41 | 2.25 | 18.34 | 18.65 | 18.34 | 141521 |
| 1715294400 | 18.24 | 0.28 | 1.56 | 18 | 18.2404 | 17.9608 | 55183 |
| 1715208000 | 17.96 | 0.07 | 0.39 | 17.91 | 17.99 | 17.91 | 79382 |
| 1715121600 | 17.89 | 0.02 | 0.12 | 17.85 | 17.99 | 17.85 | 42933 |
| 1715035200 | 17.8683 | 0.11 | 0.61 | 17.74 | 17.901 | 17.74 | 40045 |
| 1714776000 | 17.76 | 0.15 | 0.85 | 17.65 | 17.88 | 17.65 | 66852 |
| 1714689600 | 17.61 | 0.29 | 1.67 | 17.38 | 17.69 | 17.38 | 118271 |
| 1714603200 | 17.32 | 0.13 | 0.76 | 17.2 | 17.4332 | 17.17 | 60949 |
| 1714516800 | 17.19 | -0.15 | -0.87 | 17.38 | 17.38 | 17.18 | 45372 |
| 1714430400 | 17.34 | 0.13 | 0.76 | 17.22 | 17.41 | 17.22 | 69020 |
| 1714171200 | 17.21 | -0.12 | -0.69 | 17.4 | 17.42 | 17.2 | 45980 |
| 1714084800 | 17.33 | 0.02 | 0.12 | 17.24 | 17.36 | 17.175 | 59829 |
| 1713998400 | 17.31 | 0.12 | 0.70 | 17.23 | 17.31 | 17.1258 | 49953 |
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
