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 | -0.9023 | -4.05486174463 | 22.2523 | 22.815 | 21.34 | 3722987 | 22.20417906 | CS |
| 4 | -0.14 | -0.651465798046 | 21.49 | 23.27 | 21.29 | 3904616 | 22.28790636 | CS |
| 12 | 0.39 | 1.8606870229 | 20.96 | 23.27 | 19.2301 | 3983031 | 21.120276 | CS |
| 26 | -0.43 | -1.97428833792 | 21.78 | 24.365 | 18.945 | 4242227 | 21.29081133 | CS |
| 52 | -8.07 | -27.4303195105 | 29.42 | 30.32 | 18.945 | 3917122 | 23.43822261 | CS |
| 156 | -12.25 | -36.4583333333 | 33.6 | 36.45 | 18.945 | 3438351 | 25.50142298 | CS |
| 260 | -4.76 | -18.2305630027 | 26.11 | 38.27 | 14.91 | 3525029 | 25.25843637 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 21.34 | -0.56 | -2.56 | 21.605 | 21.7595 | 21.25 | 2792570 |
| 1734392400 | 21.9 | -0.07 | -0.32 | 21.9 | 22.029 | 21.72 | 2753183 |
| 1734133200 | 21.97 | -0.13 | -0.59 | 22.205 | 22.255 | 21.8 | 2455142 |
| 1734046800 | 22.1 | -0.29 | -1.30 | 22.565 | 22.66 | 22.085 | 3303518 |
| 1733960400 | 22.39 | 0.04 | 0.18 | 22.52 | 22.815 | 22.3 | 7082963 |
| 1733874000 | 22.35 | 0.05 | 0.22 | 22.2523 | 22.5 | 21.9093 | 3020129 |
| 1733787600 | 22.3 | 0.38 | 1.73 | 21.92 | 22.4999 | 21.885 | 4107284 |
| 1733528400 | 21.92 | -0.48 | -2.14 | 22.6318 | 22.64 | 21.86 | 2957073 |
| 1733442000 | 22.4 | -0.27 | -1.19 | 22.55 | 22.74 | 22.385 | 4988036 |
| 1733355600 | 22.67 | 0.27 | 1.21 | 22.43 | 23.27 | 22.36 | 8165631 |
| 1733269200 | 22.4 | -0.19 | -0.84 | 22.6549 | 22.75 | 22.18 | 2898146 |
| 1733182800 | 22.59 | -0.17 | -0.75 | 22.76 | 22.88 | 22.53 | 4828803 |
| 1732917840 | 22.76 | 0.08 | 0.35 | 22.825 | 22.92 | 22.55 | 1648865 |
| 1732750800 | 22.68 | 0.47 | 2.12 | 22.4 | 22.73 | 22.4 | 3081448 |
| 1732664400 | 22.21 | -0.51 | -2.24 | 22.34 | 22.36 | 21.97 | 3313944 |
| 1732578000 | 22.72 | 0.76 | 3.46 | 22.2 | 22.8 | 22.19 | 7070992 |
| 1732318800 | 21.96 | 0.24 | 1.10 | 21.72 | 22.02 | 21.7 | 2541152 |
| 1732232400 | 21.72 | 0.08 | 0.37 | 21.7 | 21.835 | 21.555 | 2448375 |
| 1732146000 | 21.64 | 0.16 | 0.74 | 21.535 | 21.68 | 21.29 | 4074177 |
| 1732059600 | 21.48 | -0.32 | -1.47 | 21.49 | 21.755 | 21.29 | 3448841 |
| 1731973200 | 21.8 | 0.13 | 0.60 | 21.55 | 21.93 | 21.54 | 3980680 |
| 1731714000 | 21.67 | 0.09 | 0.42 | 21.79 | 21.79 | 21.4 | 3248702 |
| 1731627600 | 21.58 | 0.06 | 0.28 | 21.66 | 21.89 | 21.505 | 2526871 |
| 1731541200 | 21.52 | 0.05 | 0.23 | 21.51 | 21.785 | 21.37 | 3024774 |
| 1731454800 | 21.47 | -0.1 | -0.46 | 21.45 | 21.64 | 21.25 | 3368387 |
| 1731368400 | 21.57 | 0.53 | 2.52 | 21.32 | 21.69 | 21.15 | 2350450 |
| 1731109200 | 21.04 | -0.25 | -1.17 | 21.23 | 21.23 | 20.905 | 2570167 |
| 1731022800 | 21.29 | -0.24 | -1.11 | 21.41 | 21.65 | 21.255 | 2614097 |
| 1730936400 | 21.53 | 0.58 | 2.77 | 21.77 | 21.85 | 21.37 | 5383109 |
| 1730850000 | 20.95 | 0.79 | 3.92 | 20.24 | 21.065 | 20.07 | 5527306 |
| 1730763600 | 20.16 | -0.68 | -3.26 | 20.56 | 21.58 | 19.2301 | 12284365 |
| 1730500800 | 20.84 | 0.07 | 0.34 | 20.74 | 21.05 | 20.68 | 6570172 |
| 1730414400 | 20.77 | -0.12 | -0.57 | 20.83 | 20.9 | 20.4811 | 9783829 |
| 1730328000 | 20.89 | 0.06 | 0.29 | 20.8 | 21.3 | 20.8 | 3440210 |
| 1730241600 | 20.83 | 0.05 | 0.24 | 20.78 | 20.96 | 20.69 | 3725573 |
| 1730155200 | 20.78 | 0.41 | 2.01 | 20.54 | 20.945 | 20.54 | 3641914 |
| 1729896000 | 20.37 | 0.14 | 0.69 | 20.4 | 20.647 | 20.21 | 2344616 |
| 1729809600 | 20.23 | 0.14 | 0.70 | 20.24 | 20.34 | 20.07 | 2049908 |
| 1729723200 | 20.09 | -0.29 | -1.42 | 20.29 | 20.39 | 19.86 | 2422861 |
| 1729636800 | 20.38 | -0.16 | -0.78 | 20.46 | 20.52 | 20.26 | 2623310 |
| 1729550400 | 20.54 | -0.44 | -2.10 | 20.88 | 20.97 | 20.5 | 4943078 |
| 1729291200 | 20.98 | 0.31 | 1.50 | 20.68 | 21.229 | 20.63 | 5399483 |
| 1729204800 | 20.67 | 0.13 | 0.63 | 20.63 | 20.7 | 20.415 | 2599048 |
| 1729118400 | 20.54 | 0.29 | 1.43 | 20.48 | 20.64 | 20.37 | 2398075 |
| 1729032000 | 20.25 | 0.13 | 0.65 | 20.23 | 20.61 | 20.16 | 3389735 |
| 1728945600 | 20.12 | 0.01 | 0.05 | 19.99 | 20.135 | 19.795 | 2792295 |
| 1728686400 | 20.11 | -0.09 | -0.45 | 20.23 | 20.605 | 20.09 | 4391080 |
| 1728600000 | 20.2 | 0.59 | 3.01 | 19.6 | 20.27 | 19.56 | 6395378 |
| 1728513600 | 19.61 | 0.26 | 1.34 | 19.54 | 19.6802 | 19.33 | 4711616 |
| 1728427200 | 19.35 | -0.23 | -1.17 | 19.65 | 19.65 | 19.28 | 2486548 |
| 1728340800 | 19.58 | -0.32 | -1.61 | 19.83 | 19.88 | 19.345 | 4414075 |
| 1728081600 | 19.9 | 0.33 | 1.69 | 19.82 | 19.93 | 19.5101 | 3054119 |
| 1727995200 | 19.57 | -0.3 | -1.51 | 19.56 | 19.6 | 19.4097 | 3820922 |
| 1727908800 | 19.87 | 0.16 | 0.81 | 19.775 | 20.03 | 19.73 | 3041973 |
| 1727822400 | 19.71 | -0.44 | -2.18 | 20.11 | 20.16 | 19.7 | 4016245 |
| 1727735520 | 20.15 | -0.64 | -3.08 | 20.39 | 20.44 | 20.06 | 3060167 |
| 1727476800 | 20.79 | 0.14 | 0.68 | 20.88 | 21.065 | 20.68 | 2789975 |
| 1727390400 | 20.65 | 0.04 | 0.19 | 20.87 | 21.05 | 20.455 | 6605919 |
| 1727304000 | 20.61 | -0.43 | -2.04 | 21.04 | 21.09 | 20.585 | 4129038 |
| 1727217600 | 21.04 | 0.28 | 1.35 | 20.96 | 21.1 | 20.79 | 2891044 |
| 1727131200 | 20.76 | -0.05 | -0.24 | 20.84 | 21.07 | 20.69 | 5613694 |
| 1726872000 | 20.81 | -0.06 | -0.29 | 20.77 | 20.85 | 20.465 | 13472136 |
| 1726785600 | 20.87 | 0.48 | 2.35 | 20.81 | 20.905 | 20.525 | 4225830 |
| 1726699200 | 20.39 | 0.04 | 0.20 | 20.46 | 20.82 | 20.29 | 3507342 |
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
