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 | 0.64 | 3.78250591017 | 16.92 | 17.78 | 16.51 | 1643318 | 17.24412517 | CS |
| 4 | -3.5 | -16.6191832858 | 21.06 | 21.2964 | 15.39 | 1812961 | 17.65545544 | CS |
| 12 | -3.48 | -16.5399239544 | 21.04 | 24.365 | 15.39 | 1440258 | 20.24740067 | CS |
| 26 | -7.17 | -28.9931257582 | 24.73 | 25.97 | 15.39 | 1450529 | 21.44187415 | CS |
| 52 | -8.03 | -31.3794450957 | 25.59 | 28.33 | 15.39 | 1214517 | 21.4071137 | CS |
| 156 | -12.44 | -41.4666666667 | 30 | 33.99 | 15.39 | 1112051 | 23.80233127 | CS |
| 260 | 11.03 | 168.912710567 | 6.53 | 49.1999 | 4.1 | 1356076 | 27.54614797 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 17.56 | -0.17 | -0.96 | 17.73 | 17.835 | 17.32 | 1157615 |
| 1742856000 | 17.73 | 0.85 | 5.04 | 17.26 | 17.78 | 17.13 | 1789269 |
| 1742596800 | 16.88 | -0.14 | -0.82 | 16.629999 | 17.265 | 16.51 | 1398039 |
| 1742510400 | 17.02 | -0.39 | -2.24 | 16.99 | 17.47 | 16.96 | 1620068 |
| 1742424000 | 17.41 | 0.32 | 1.87 | 17.07 | 17.75 | 16.82 | 1650763 |
| 1742337600 | 17.09 | -0.01 | -0.06 | 16.92 | 17.37 | 16.81 | 1758451 |
| 1742251200 | 17.1 | 0.45 | 2.70 | 16.6 | 17.29 | 16.489999 | 1808334 |
| 1741992000 | 16.649999 | 0.58 | 3.61 | 16.149999 | 16.66 | 16.03 | 1320356 |
| 1741905600 | 16.07 | -0.36 | -2.19 | 16.43 | 16.71 | 15.83 | 2222141 |
| 1741819200 | 16.43 | -0.13 | -0.79 | 16.59 | 16.76 | 16.21 | 1536237 |
| 1741732800 | 16.559999 | 0.58 | 3.63 | 15.95 | 16.748999 | 15.39 | 2726231 |
| 1741646400 | 15.98 | -1.78 | -10.02 | 17.67 | 17.738 | 15.9 | 3584762 |
| 1741390800 | 17.76 | -0.31 | -1.72 | 17.91 | 18.7999 | 17.74 | 1713292 |
| 1741304400 | 18.07 | -0.13 | -0.71 | 17.8 | 18.39 | 17.49 | 1220663 |
| 1741218000 | 18.2 | 0.3 | 1.68 | 18.23 | 18.37 | 17.56 | 1384138 |
| 1741131600 | 17.9 | -0.78 | -4.18 | 18.33 | 18.43 | 16.995 | 2629108 |
| 1741045200 | 18.68 | -0.81 | -4.16 | 19.68 | 19.97 | 18.495 | 1576870 |
| 1740786000 | 19.49 | -0.17 | -0.86 | 19.66 | 19.77 | 19.22 | 1317680 |
| 1740699600 | 19.66 | -1.09 | -5.25 | 20.35 | 20.515 | 19.56 | 1447751 |
| 1740613200 | 20.75 | -0.05 | -0.24 | 20.01 | 21.2964 | 20.01 | 1716339 |
| 1740526800 | 20.8 | -0.06 | -0.29 | 21.06 | 21.29 | 20.37 | 1838718 |
| 1740440400 | 20.86 | 0.52 | 2.56 | 20.4 | 20.88 | 20.215 | 1802118 |
| 1740181200 | 20.34 | -0.97 | -4.55 | 21.72 | 21.74 | 20.23 | 1258830 |
| 1740094800 | 21.31 | -0.52 | -2.38 | 21.63 | 21.86 | 21.05 | 1023851 |
| 1740008400 | 21.83 | -0.49 | -2.20 | 22.21 | 22.35 | 21.745 | 814380 |
| 1739922000 | 22.32 | -0.46 | -2.02 | 22.7 | 22.93 | 22.2 | 837530 |
| 1739576400 | 22.78 | -0.2 | -0.87 | 23.27 | 23.4 | 22.45 | 911199 |
| 1739490000 | 22.98 | -0.42 | -1.79 | 23.56 | 23.78 | 22.87 | 629900 |
| 1739403600 | 23.4 | -0.63 | -2.62 | 23.61 | 23.74 | 23 | 1308187 |
| 1739317200 | 24.03 | 0.78 | 3.35 | 23.25 | 24.365 | 23.19 | 4188678 |
| 1739230800 | 23.25 | 0.64 | 2.83 | 22.94 | 23.77 | 22.84 | 994172 |
| 1738971600 | 22.61 | 0.15 | 0.67 | 22.28 | 22.945 | 22.2 | 692889 |
| 1738885200 | 22.46 | -0.44 | -1.92 | 23 | 23.275 | 22.37 | 825366 |
| 1738798800 | 22.9 | -0.21 | -0.91 | 23.47 | 23.47 | 22.75 | 1053966 |
| 1738712400 | 23.11 | 0.76 | 3.40 | 22.33 | 23.19 | 22.25 | 813746 |
| 1738626000 | 22.35 | -0.74 | -3.20 | 22.26 | 22.63 | 21.57 | 1323162 |
| 1738366800 | 23.09 | -0.51 | -2.16 | 23.46 | 24.18 | 23.04 | 1247852 |
| 1738280400 | 23.6 | 0.1 | 0.43 | 23.76 | 24.26 | 23.44 | 1280934 |
| 1738194000 | 23.5 | 0.4 | 1.73 | 23.12 | 23.73 | 23.075 | 858564 |
| 1738107600 | 23.1 | 0.04 | 0.17 | 23.02 | 23.29 | 22.66 | 891547 |
| 1738021200 | 23.06 | 0.12 | 0.52 | 22.95 | 23.48 | 22.77 | 1072417 |
| 1737762000 | 22.94 | 1.14 | 5.23 | 22.67 | 23.13 | 22.4714 | 679287 |
| 1737675600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 0 |
| 1737589200 | 21.8 | -0.79 | -3.50 | 22.29 | 22.31 | 21.752 | 1327063 |
| 1737502800 | 22.59 | -0.33 | -1.44 | 23.2 | 23.2 | 22.15 | 958942 |
| 1737157200 | 22.92 | -0.26 | -1.12 | 23.46 | 23.46 | 22.65 | 745076 |
| 1737070800 | 23.18 | 0.29 | 1.27 | 22.88 | 23.32 | 21.96 | 1900901 |
| 1736984400 | 22.89 | 0.75 | 3.39 | 23.09 | 23.745 | 22.802 | 2108171 |
| 1736898000 | 22.14 | -0.08 | -0.36 | 22.31 | 22.57 | 21.97 | 1018864 |
| 1736811600 | 22.22 | 0.39 | 1.79 | 21.41 | 22.28 | 21.39 | 1612847 |
| 1736552400 | 21.83 | -0.34 | -1.53 | 21.44 | 21.94 | 20.64 | 1667994 |
| 1736379600 | 22.17 | 0.86 | 4.04 | 21 | 22.21 | 20.63 | 1225718 |
| 1736293200 | 21.31 | -0.18 | -0.84 | 21.64 | 21.85 | 21.1 | 975929 |
| 1736206800 | 21.49 | 0.56 | 2.68 | 21.17 | 22 | 21.14 | 1168491 |
| 1735947600 | 20.93 | 0.32 | 1.55 | 20.7 | 21.08 | 20.32 | 943433 |
| 1735861200 | 20.61 | -0.47 | -2.23 | 21.26 | 21.61 | 20.58 | 1564118 |
| 1735688400 | 21.08 | 0.23 | 1.10 | 21.04 | 21.31 | 20.84 | 1228874 |
| 1735602000 | 20.85 | 0.1 | 0.48 | 20.64 | 20.875 | 20.11 | 1231844 |
| 1735342800 | 20.75 | -0.76 | -3.53 | 21.19 | 21.56 | 20.67 | 1289082 |
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
