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 | -1.03 | -5.73496659243 | 17.96 | 18.0453 | 16.95 | 1198134 | 17.54380355 | CS |
| 4 | 0.86 | 5.35158680772 | 16.07 | 18.07 | 16.0201 | 1282697 | 17.28912154 | CS |
| 12 | -0.47 | -2.70114942529 | 17.4 | 18.07 | 16.0201 | 1553439 | 17.1734554 | CS |
| 26 | 1.17 | 7.42385786802 | 15.76 | 18.07 | 13.7 | 1678552 | 16.44345191 | CS |
| 52 | 3.46 | 25.6867112101 | 13.47 | 18.07 | 12.4306 | 2277911 | 15.39842917 | CS |
| 156 | 4.77 | 39.2269736842 | 12.16 | 18.07 | 7.245 | 3731205 | 11.69597159 | CS |
| 260 | 9.14 | 117.329910141 | 7.79 | 18.07 | 4.99 | 4070252 | 10.9881477 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 16.93 | -0.19 | -1.11 | 16.61 | 17.015 | 16.594999 | 1448217 |
| 1734651600 | 17.12 | -0.06 | -0.35 | 17.28 | 17.315 | 17.085 | 921728 |
| 1734565200 | 17.18 | -0.43 | -2.44 | 17.75 | 17.82 | 17.11 | 1622339 |
| 1734478800 | 17.61 | -0.36 | -2.00 | 17.76 | 17.77 | 17.595 | 1107511 |
| 1734392400 | 17.97 | 0.08 | 0.45 | 17.97 | 18.0453 | 17.88 | 1221812 |
| 1734133200 | 17.89 | 0.21 | 1.19 | 17.96 | 17.96 | 17.79 | 1117282 |
| 1734046800 | 17.68 | -0.21 | -1.17 | 17.8 | 17.94 | 17.68 | 1215205 |
| 1733960400 | 17.89 | 0.05 | 0.28 | 17.89 | 17.91 | 17.715 | 1051314 |
| 1733874000 | 17.84 | 0.14 | 0.79 | 17.89 | 17.92 | 17.815 | 1886496 |
| 1733787600 | 17.7 | -0.09 | -0.51 | 17.89 | 17.93 | 17.7 | 785149 |
| 1733528400 | 17.79 | -0.14 | -0.78 | 18.07 | 18.07 | 17.755 | 794089 |
| 1733442000 | 17.93 | 0.46 | 2.63 | 17.83 | 17.99 | 17.82 | 1101882 |
| 1733355600 | 17.47 | -0.12 | -0.68 | 17.6 | 17.615 | 17.44 | 1164925 |
| 1733269200 | 17.59 | 0.51 | 2.99 | 17.49 | 17.63 | 17.37 | 2055188 |
| 1733182800 | 17.08 | 0.07 | 0.41 | 17.1 | 17.14 | 16.88 | 1804172 |
| 1732917840 | 17.01 | 0.72 | 4.42 | 16.79 | 17.02 | 16.78 | 1185030 |
| 1732750800 | 16.29 | -0.01 | -0.06 | 16.239999 | 16.355 | 16.23 | 648171 |
| 1732664400 | 16.3 | -0.18 | -1.09 | 16.45 | 16.495 | 16.2206 | 979954 |
| 1732578000 | 16.48 | 0.28 | 1.73 | 16.45 | 16.52 | 16.37 | 1561669 |
| 1732318800 | 16.2 | -0.6 | -3.57 | 16.07 | 16.254999 | 16.0201 | 2147335 |
| 1732232400 | 16.8 | 0.03 | 0.18 | 16.77 | 16.87 | 16.68 | 1715155 |
| 1732146000 | 16.77 | -0.02 | -0.12 | 16.86 | 16.885 | 16.684999 | 1314167 |
| 1732059600 | 16.79 | -0.31 | -1.81 | 16.614999 | 16.835 | 16.5803 | 1814896 |
| 1731973200 | 17.1 | 0.12 | 0.71 | 16.96 | 17.135 | 16.96 | 1222179 |
| 1731714000 | 16.98 | 0.25 | 1.49 | 16.92 | 16.98 | 16.87 | 1798547 |
| 1731627600 | 16.73 | 0.33 | 2.01 | 16.81 | 16.86 | 16.675 | 1923992 |
| 1731541200 | 16.399999 | -0.36 | -2.15 | 16.64 | 16.64 | 16.3 | 2941537 |
| 1731454800 | 16.76 | -0.43 | -2.50 | 16.92 | 16.94 | 16.67 | 1280496 |
| 1731368400 | 17.19 | 0.54 | 3.24 | 16.97 | 17.2101 | 16.97 | 1791181 |
| 1731109200 | 16.649999 | -0.58 | -3.37 | 16.77 | 16.79 | 16.535 | 2247324 |
| 1731022800 | 17.23 | -0.08 | -0.46 | 17.41 | 17.48 | 17.14 | 2763810 |
| 1730936400 | 17.31 | -0.07 | -0.40 | 17.32 | 17.4404 | 17.255 | 3528399 |
| 1730850000 | 17.38 | 0.26 | 1.52 | 17.18 | 17.395 | 17.15 | 1101466 |
| 1730763600 | 17.12 | 0.07 | 0.41 | 17.27 | 17.27 | 17.065 | 1967221 |
| 1730500800 | 17.05 | 0.11 | 0.65 | 17.22 | 17.26 | 17.05 | 1810617 |
| 1730414400 | 16.94 | 0.19 | 1.13 | 17 | 17.035 | 16.719999 | 2079073 |
| 1730328000 | 16.75 | -0.25 | -1.47 | 16.64 | 16.89 | 16.629999 | 1619227 |
| 1730241600 | 17 | -0.13 | -0.76 | 17.06 | 17.1 | 16.9394 | 1498265 |
| 1730155200 | 17.13 | 0.29 | 1.72 | 16.91 | 17.185 | 16.89 | 1445213 |
| 1729896000 | 16.84 | -0.28 | -1.64 | 17.22 | 17.24 | 16.834 | 1531531 |
| 1729809600 | 17.12 | -0.2 | -1.15 | 17.09 | 17.16 | 16.9907 | 1412067 |
| 1729723200 | 17.32 | -0.25 | -1.42 | 17.43 | 17.46 | 17.275 | 2097453 |
| 1729636800 | 17.57 | 0.1 | 0.57 | 17.44 | 17.65 | 17.415 | 1549078 |
| 1729550400 | 17.47 | -0.17 | -0.96 | 17.61 | 17.63 | 17.435 | 967470 |
| 1729291200 | 17.64 | 0.14 | 0.80 | 17.65 | 17.685 | 17.584 | 1133747 |
| 1729204800 | 17.5 | -0.03 | -0.17 | 17.57 | 17.62 | 17.48 | 941110 |
| 1729118400 | 17.53 | 0.29 | 1.68 | 17.45 | 17.54 | 17.41 | 896185 |
| 1729032000 | 17.24 | -0.21 | -1.20 | 17.47 | 17.48 | 17.225 | 1886752 |
| 1728945600 | 17.45 | -0.32 | -1.80 | 17.67 | 17.83 | 17.38 | 4945486 |
| 1728686400 | 17.77 | 0.18 | 1.02 | 17.55 | 17.8 | 17.55 | 1132450 |
| 1728600000 | 17.59 | 0.09 | 0.51 | 17.57 | 17.61 | 17.46 | 1310850 |
| 1728513600 | 17.5 | 0.11 | 0.63 | 17.32 | 17.545 | 17.32 | 1005537 |
| 1728427200 | 17.39 | -0.09 | -0.51 | 17.38 | 17.4 | 17.275 | 947091 |
| 1728340800 | 17.48 | 0.06 | 0.34 | 17.5 | 17.625 | 17.4 | 1281907 |
| 1728081600 | 17.42 | 0.52 | 3.08 | 17.31 | 17.46 | 17.275 | 1567810 |
| 1727995200 | 16.9 | -0.09 | -0.53 | 16.87 | 16.98 | 16.79 | 1041444 |
| 1727908800 | 16.99 | 0.04 | 0.24 | 16.97 | 17.065 | 16.92 | 1268836 |
| 1727822400 | 16.95 | -0.36 | -2.08 | 17.29 | 17.31 | 16.735 | 1907052 |
| 1727736000 | 17.31 | -0.02 | -0.12 | 17.21 | 17.31 | 17.145 | 1079087 |
| 1727476800 | 17.33 | -0.03 | -0.17 | 17.4 | 17.44 | 17.31 | 1515950 |
| 1727390400 | 17.36 | 0.44 | 2.60 | 17.28 | 17.395 | 17.265 | 1737919 |
| 1727304000 | 16.92 | -0.1 | -0.59 | 17.13 | 17.15 | 16.905 | 1454975 |
| 1727217600 | 17.02 | 0.12 | 0.71 | 16.98 | 17.046 | 16.94 | 1732700 |
| 1727131200 | 16.9 | -0.02 | -0.12 | 16.96 | 17.015 | 16.84 | 1642481 |
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
