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 | 1.45 | 8.39606253619 | 17.27 | 18.32 | 17.14 | 1940472 | 17.95774316 | CS |
| 4 | 1.54 | 8.96391152503 | 17.18 | 18.32 | 16.96 | 1978446 | 17.78712298 | CS |
| 12 | 0.39 | 2.12765957447 | 18.33 | 19.205 | 16.7 | 1992650 | 17.79994986 | CS |
| 26 | -3.14 | -14.3641354071 | 21.86 | 22.04 | 16.7 | 2081474 | 18.84330082 | CS |
| 52 | -3.07 | -14.0890316659 | 21.79 | 23.82 | 16.7 | 2454224 | 20.67265703 | CS |
| 156 | -12.43 | -39.9036918138 | 31.15 | 34.04 | 16.605 | 2032630 | 23.46043162 | CS |
| 260 | -17.25 | -47.9566305254 | 35.97 | 44.306 | 12.67 | 1738230 | 24.73852444 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720651200 | 18.31 | 0.16 | 0.88 | 18.16 | 18.32 | 17.95 | 2399302 |
| 1720564800 | 18.15 | 0.43 | 2.43 | 17.64 | 18.155 | 17.55 | 2440296 |
| 1720478400 | 17.72 | 0.43 | 2.49 | 17.37 | 17.79 | 17.3542 | 1481407 |
| 1720219200 | 17.29 | 0.01 | 0.06 | 17.27 | 17.315 | 17.14 | 1440883 |
| 1720040640 | 17.28 | 0.01 | 0.06 | 17.36 | 17.405 | 17.24 | 636487 |
| 1719960000 | 17.27 | 0.14 | 0.82 | 17.14 | 17.33 | 17.07 | 2014215 |
| 1719873600 | 17.13 | -0.76 | -4.25 | 17.49 | 17.4999 | 16.96 | 2334771 |
| 1719614400 | 17.89 | 0 | 0.00 | 17.89 | 17.89 | 17.89 | 0 |
| 1719528000 | 17.89 | -0.3 | -1.65 | 18.25 | 18.2501 | 17.77 | 2384354 |
| 1719441600 | 18.19 | 0.21 | 1.17 | 17.9 | 18.2 | 17.85 | 1783406 |
| 1719355200 | 17.98 | -0.17 | -0.94 | 18.11 | 18.11 | 17.91 | 1591476 |
| 1719268800 | 18.15 | 0.12 | 0.67 | 18.08 | 18.25 | 18.056 | 1630130 |
| 1719009600 | 18.03 | 0.08 | 0.45 | 18 | 18.075 | 17.945 | 3673978 |
| 1718923200 | 17.95 | 0.02 | 0.11 | 17.9 | 18.0799 | 17.85 | 2012118 |
| 1718750400 | 17.93 | 0 | 0.00 | 18 | 18.06 | 17.905 | 1288203 |
| 1718664000 | 17.93 | 0.51 | 2.93 | 17.48 | 17.96 | 17.42 | 2209895 |
| 1718404800 | 17.42 | -0.15 | -0.85 | 17.32 | 17.515 | 17.315 | 1216962 |
| 1718318400 | 17.57 | 0.32 | 1.86 | 17.18 | 17.6 | 17.1 | 2011637 |
| 1718232000 | 17.25 | 0.54 | 3.23 | 17.21 | 17.4201 | 17.141 | 2605466 |
| 1718145600 | 16.71 | -0.29 | -1.71 | 16.88 | 16.92 | 16.7 | 2133007 |
| 1718059200 | 17 | -0.21 | -1.22 | 17.01 | 17.17 | 16.8927 | 1598126 |
| 1717800000 | 17.21 | 0.02 | 0.12 | 17.02 | 17.23 | 16.91 | 2145541 |
| 1717713600 | 17.19 | -0.33 | -1.88 | 17.4 | 17.48 | 17.105 | 1463922 |
| 1717627200 | 17.52 | 0.24 | 1.39 | 17.37 | 17.59 | 17.3 | 1521454 |
| 1717540800 | 17.28 | -0.3 | -1.71 | 17.45 | 17.59 | 17.27 | 2145780 |
| 1717454400 | 17.58 | 0.14 | 0.80 | 17.62 | 17.65 | 17.39 | 1437058 |
| 1717195200 | 17.44 | 0.34 | 1.99 | 17.19 | 17.45 | 17.09 | 1903882 |
| 1717108800 | 17.1 | 0.23 | 1.36 | 17 | 17.19 | 16.99 | 1142627 |
| 1717022400 | 16.87 | -0.31 | -1.80 | 16.92 | 16.98 | 16.725 | 2106031 |
| 1716936000 | 17.18 | -0.16 | -0.92 | 17.58 | 17.58 | 17.075 | 1487978 |
| 1716590400 | 17.34 | 0.27 | 1.58 | 17.14 | 17.38 | 16.91 | 2336624 |
| 1716504000 | 17.07 | -0.6 | -3.40 | 17.67 | 17.72 | 16.985 | 2572952 |
| 1716417600 | 17.67 | -0.24 | -1.34 | 17.86 | 18.065 | 17.66 | 1736882 |
| 1716331200 | 17.91 | -0.12 | -0.67 | 18.03 | 18.13 | 17.91 | 1396708 |
| 1716244800 | 18.03 | -0.33 | -1.80 | 18.38 | 18.42 | 18.02 | 1141544 |
| 1715985600 | 18.36 | -0.06 | -0.33 | 18.39 | 18.46 | 18.29 | 1056125 |
| 1715899200 | 18.42 | -0.14 | -0.75 | 18.6 | 18.6 | 18.3 | 1265255 |
| 1715812800 | 18.56 | -0.04 | -0.22 | 18.83 | 18.87 | 18.43 | 1551806 |
| 1715726400 | 18.6 | 0.38 | 2.09 | 18.47 | 18.68 | 18.45 | 2584793 |
| 1715640000 | 18.22 | 0.36 | 2.02 | 18 | 18.405 | 17.98 | 2509346 |
| 1715380800 | 17.86 | 0.02 | 0.11 | 17.91 | 17.95 | 17.62 | 1707496 |
| 1715294400 | 17.84 | -0.06 | -0.34 | 17.89 | 17.93 | 17.73 | 1894631 |
| 1715208000 | 17.9 | -0.01 | -0.06 | 17.81 | 17.98 | 17.62 | 1652967 |
| 1715121600 | 17.91 | -0.25 | -1.38 | 18.21 | 18.28 | 17.8 | 2064513 |
| 1715035200 | 18.16 | 0.17 | 0.94 | 18.2 | 18.34 | 18.12 | 1649145 |
| 1714776000 | 17.99 | -0.01 | -0.06 | 18.47 | 18.6 | 17.91 | 1837346 |
| 1714689600 | 18 | 0.24 | 1.35 | 18 | 18.17 | 17.875 | 2178318 |
| 1714603200 | 17.76 | 0.12 | 0.68 | 17.66 | 18.2 | 17.61 | 2358095 |
| 1714516800 | 17.64 | -0.27 | -1.51 | 17.77 | 17.82 | 17.55 | 1826344 |
| 1714430400 | 17.91 | 0 | 0.00 | 18.01 | 18.095 | 17.795 | 2187707 |
| 1714171200 | 17.91 | 0.26 | 1.47 | 17.75 | 18.35 | 17.62 | 2161081 |
| 1714084800 | 17.65 | -0.6 | -3.29 | 17.91 | 18.19 | 17.64 | 4053204 |
| 1713998400 | 18.25 | -0.88 | -4.60 | 18.07 | 18.64 | 17.77 | 5905423 |
| 1713912000 | 19.13 | 0.27 | 1.43 | 18.78 | 19.205 | 18.76 | 1992864 |
| 1713825600 | 18.86 | 0.32 | 1.73 | 18.63 | 19.005 | 18.52 | 1878786 |
| 1713566400 | 18.54 | 0.21 | 1.15 | 18.27 | 18.57 | 18.24 | 1517557 |
| 1713480000 | 18.33 | 0.1 | 0.55 | 18.33 | 18.545 | 18.22 | 1678156 |
| 1713393600 | 18.23 | -0.02 | -0.11 | 18.36 | 18.52 | 18.22 | 1518173 |
| 1713307200 | 18.25 | -0.02 | -0.11 | 18.1 | 18.275 | 17.88 | 2621521 |
| 1713220800 | 18.27 | -0.38 | -2.04 | 18.79 | 18.95 | 18.0719 | 2580837 |
| 1712961600 | 18.65 | -0.28 | -1.48 | 18.84 | 18.88 | 18.56 | 1513289 |
| 1712875200 | 18.93 | 0.3 | 1.61 | 18.81 | 19.07 | 18.7 | 2247066 |
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
