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 | 0.11 | 0.612472160356 | 17.96 | 18.105 | 17.16 | 13822 | 17.68603105 | CS |
| 4 | 0.98 | 5.73434757168 | 17.09 | 18.2 | 16.94 | 11201 | 17.62244887 | CS |
| 12 | 1.08 | 6.35668040024 | 16.99 | 18.36 | 15.2 | 10575 | 17.45660152 | CS |
| 26 | 0.435 | 2.46668556847 | 17.635 | 19.62 | 15.2 | 10946 | 17.85126615 | CS |
| 52 | -0.17 | -0.93201754386 | 18.24 | 19.62 | 14.6 | 10304 | 17.18302776 | CS |
| 156 | -7.65 | -29.7433903577 | 25.72 | 26.41 | 14.6 | 13499 | 19.70115658 | CS |
| 260 | -7.18 | -28.4356435644 | 25.25 | 26.41 | 14.6 | 17498 | 21.2058466 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 18.07 | 0.15 | 0.84 | 18.04 | 18.11 | 18.02 | 5056 |
| 1721083200 | 17.92 | -0.03 | -0.17 | 18.02 | 18.07 | 17.89 | 4368 |
| 1720824000 | 17.95 | 0.18 | 1.01 | 17.93 | 18.0699 | 17.93 | 2657 |
| 1720737600 | 17.77 | 0.09 | 0.51 | 17.68 | 17.91 | 17.66 | 12837 |
| 1720651200 | 17.68 | 0.23 | 1.32 | 17.54 | 17.68 | 17.16 | 38359 |
| 1720564800 | 17.45 | -0.38 | -2.13 | 17.96 | 17.98 | 17.45 | 10888 |
| 1720478400 | 17.83 | -0.33 | -1.82 | 18.2 | 18.2 | 17.83 | 12950 |
| 1720219200 | 18.16 | 0.05 | 0.28 | 18.14 | 18.19 | 18.06 | 10531 |
| 1720040640 | 18.11 | 0.29 | 1.63 | 17.93 | 18.11 | 17.825 | 5694 |
| 1719960000 | 17.82 | -0.04 | -0.22 | 17.91 | 17.9309 | 17.68 | 5501 |
| 1719873600 | 17.86 | -0.04 | -0.22 | 17.81 | 17.95 | 17.7175 | 9134 |
| 1719614400 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1719528000 | 17.9 | 0.05 | 0.25 | 17.96 | 18.185 | 17.86 | 3973 |
| 1719441600 | 17.8548 | 0.36 | 2.09 | 17.56 | 17.8548 | 17.506 | 11789 |
| 1719355200 | 17.49 | 0.01 | 0.06 | 17.48 | 17.5 | 17.2601 | 13813 |
| 1719268800 | 17.48 | 0.33 | 1.92 | 17.25 | 17.52 | 17.2401 | 10557 |
| 1719009600 | 17.15 | 0.12 | 0.70 | 17.03 | 17.17 | 16.95 | 13202 |
| 1718923200 | 17.03 | -0.11 | -0.64 | 17.08 | 17.22 | 16.94 | 12626 |
| 1718750400 | 17.14 | 0.06 | 0.35 | 17.09 | 17.2197 | 16.99 | 11538 |
| 1718664000 | 17.08 | -0.19 | -1.10 | 17.36 | 17.36 | 16.9 | 20478 |
| 1718404800 | 17.27 | -0.64 | -3.57 | 17.65 | 17.936 | 17.27 | 5285 |
| 1718318400 | 17.91 | -0.12 | -0.67 | 17.91 | 18.1481 | 17.73 | 7697 |
| 1718232000 | 18.03 | 0.15 | 0.86 | 18.13 | 18.36 | 17.9662 | 17496 |
| 1718145600 | 17.8757 | -0 | -0.01 | 17.97 | 18.05 | 17.81 | 12864 |
| 1718059200 | 17.8779 | 0.05 | 0.27 | 17.93 | 18 | 17.73 | 4673 |
| 1717800000 | 17.8301 | -0.16 | -0.89 | 17.95 | 18 | 17.6459 | 17136 |
| 1717713600 | 17.99 | 0.28 | 1.55 | 17.71 | 17.99 | 17.71 | 7193 |
| 1717627200 | 17.7148 | -0.1 | -0.53 | 17.81 | 17.88 | 17.5001 | 5395 |
| 1717540800 | 17.81 | 0.11 | 0.62 | 17.84 | 17.88 | 17.74 | 9077 |
| 1717454400 | 17.7 | 0.25 | 1.43 | 17.65 | 17.77 | 17.27 | 4612 |
| 1717195200 | 17.45 | 0.53 | 3.13 | 17.09 | 17.45 | 17.09 | 14605 |
| 1717108800 | 16.92 | 0.03 | 0.18 | 16.89 | 17.15 | 15.2 | 7934 |
| 1717022400 | 16.89 | -0.32 | -1.83 | 17.21 | 17.21 | 16.7996 | 28998 |
| 1716936000 | 17.205 | 0.06 | 0.33 | 17.25 | 17.36 | 17.18 | 10419 |
| 1716590400 | 17.148 | 0.1 | 0.57 | 17.18 | 17.2199 | 17 | 10660 |
| 1716504000 | 17.05 | -0.1 | -0.58 | 17.26 | 17.26 | 16.9 | 13931 |
| 1716417600 | 17.15 | -0.27 | -1.55 | 17.47 | 17.47 | 17.11 | 12607 |
| 1716331200 | 17.42 | -0.22 | -1.25 | 17.73 | 17.81 | 17.28 | 15639 |
| 1716244800 | 17.64 | 0.23 | 1.32 | 17.46 | 17.68 | 17.3707 | 2889 |
| 1715985600 | 17.41 | 0.05 | 0.29 | 17.32 | 17.4816 | 17.2301 | 4904 |
| 1715899200 | 17.36 | -0.11 | -0.63 | 17.61 | 17.7103 | 17.29 | 6030 |
| 1715812800 | 17.47 | 0.21 | 1.22 | 17.45 | 17.62 | 17.45 | 12848 |
| 1715726400 | 17.26 | -0.2 | -1.15 | 17.45 | 17.5 | 17.13 | 11165 |
| 1715640000 | 17.46 | 0.13 | 0.75 | 17.43 | 17.48 | 17.195 | 5632 |
| 1715380800 | 17.33 | -0.05 | -0.29 | 17.45 | 17.5578 | 17.1374 | 3152 |
| 1715294400 | 17.38 | 0.13 | 0.75 | 17.29 | 17.4 | 17.115 | 17268 |
| 1715208000 | 17.25 | -0.53 | -2.98 | 17.74 | 17.74 | 17.02 | 21945 |
| 1715121600 | 17.78 | -0.01 | -0.06 | 17.86 | 17.86 | 17.7752 | 3248 |
| 1715035200 | 17.79 | 0.24 | 1.37 | 17.55 | 17.809 | 17.517 | 7504 |
| 1714776000 | 17.55 | 0.27 | 1.53 | 17.44 | 17.56 | 17.33 | 3892 |
| 1714689600 | 17.285 | 0.27 | 1.56 | 17.25 | 17.3767 | 16.93 | 11966 |
| 1714603200 | 17.02 | -0.02 | -0.12 | 17.22 | 17.22 | 16.89 | 7446 |
| 1714516800 | 17.04 | -0.23 | -1.33 | 17.29 | 17.4 | 16.77 | 16305 |
| 1714430400 | 17.27 | 0.17 | 0.99 | 17.19 | 17.3699 | 17.0989 | 7928 |
| 1714171200 | 17.1 | -0.2 | -1.16 | 17.25 | 17.46 | 17.1 | 9753 |
| 1714084800 | 17.3 | -0.07 | -0.40 | 17.32 | 17.32 | 16.94 | 5030 |
| 1713998400 | 17.37 | -0.09 | -0.52 | 17.44 | 17.47 | 17.3257 | 5721 |
| 1713912000 | 17.46 | 0.51 | 3.01 | 16.99 | 17.46 | 16.99 | 10442 |
| 1713825600 | 16.95 | 0 | 0.03 | 16.94 | 17.09 | 16.94 | 7345 |
| 1713566400 | 16.945 | 0.09 | 0.56 | 16.87 | 17.1636 | 16.87 | 5106 |
| 1713480000 | 16.85 | -0.24 | -1.40 | 17.19 | 17.19 | 16.84 | 12242 |
| 1713393600 | 17.09 | 0.19 | 1.12 | 17.02 | 17.18 | 16.9 | 15086 |
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
