We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.55 | -2.73088381331 | 20.14 | 20.21 | 19.23 | 5446717 | 19.70422919 | CS |
| 4 | -1.22 | -5.862566074 | 20.81 | 21.24 | 19.23 | 5623106 | 20.27280333 | CS |
| 12 | -2.24 | -10.2611085662 | 21.83 | 22.71 | 19.23 | 4664662 | 20.57695879 | CS |
| 26 | -2.38 | -10.8329540282 | 21.97 | 23.26 | 19.23 | 4967970 | 21.53546233 | CS |
| 52 | 8.2 | 71.992976295 | 11.39 | 23.26 | 10.78 | 5393340 | 19.46003273 | CS |
| 156 | 2.2 | 12.6509488212 | 17.39 | 23.26 | 10.52 | 3158850 | 17.43334641 | CS |
| 260 | -0.86 | -4.20537897311 | 20.45 | 23.26 | 10.52 | 2708883 | 17.50890928 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 19.59 | -0.37 | -1.85 | 19.69 | 19.775 | 19.48 | 4495705 |
| 1739490000 | 19.96 | 0.5 | 2.57 | 19.48 | 20 | 19.48 | 5152628 |
| 1739403600 | 19.46 | -0.15 | -0.76 | 19.23 | 19.52 | 19.23 | 4932416 |
| 1739317200 | 19.61 | 0.02 | 0.10 | 19.43 | 19.67 | 19.37 | 5353041 |
| 1739230800 | 19.59 | -0.27 | -1.36 | 19.86 | 19.865 | 19.45 | 5356420 |
| 1738971600 | 19.86 | -0.26 | -1.29 | 20.14 | 20.21 | 19.72 | 6439078 |
| 1738885200 | 20.12 | 0.08 | 0.40 | 20.11 | 20.3899 | 20.11 | 4575977 |
| 1738798800 | 20.04 | -0.02 | -0.10 | 20.33 | 20.33 | 19.86 | 8394950 |
| 1738712400 | 20.06 | -0.32 | -1.57 | 20.19 | 20.43 | 19.68 | 8689145 |
| 1738626000 | 20.38 | -0.28 | -1.36 | 20.45 | 20.685 | 20.14 | 5578732 |
| 1738366800 | 20.66 | 0.15 | 0.73 | 20.43 | 20.89 | 20.38 | 16191417 |
| 1738280400 | 20.51 | 0.3 | 1.48 | 20.55 | 20.685 | 20.355 | 4172742 |
| 1738194000 | 20.21 | -0.45 | -2.18 | 20.72 | 20.7699 | 19.905 | 5427638 |
| 1738107600 | 20.66 | -0.54 | -2.55 | 21.09 | 21.18 | 20.59 | 3432760 |
| 1738021200 | 21.2 | 0.37 | 1.78 | 20.97 | 21.24 | 20.895 | 4068703 |
| 1737762000 | 20.83 | 0.28 | 1.36 | 20.62 | 20.91 | 20.62 | 3974438 |
| 1737675600 | 20.55 | 0 | 0.00 | 20.55 | 20.55 | 20.55 | 0 |
| 1737589200 | 20.55 | -0.57 | -2.70 | 21.02 | 21.02 | 20.54 | 3104157 |
| 1737502800 | 21.12 | 0.34 | 1.64 | 20.82 | 21.18 | 20.82 | 3124950 |
| 1737157200 | 20.78 | 0.08 | 0.39 | 20.81 | 20.86 | 20.66 | 3246713 |
| 1737070800 | 20.7 | 0.38 | 1.87 | 20.35 | 20.71 | 20.315 | 2861640 |
| 1736984400 | 20.32 | 0.18 | 0.89 | 20.8 | 20.8 | 20.28 | 2636783 |
| 1736898000 | 20.14 | 0.14 | 0.70 | 19.98 | 20.24 | 19.97 | 3802530 |
| 1736811600 | 20 | 0.34 | 1.73 | 19.68 | 20.03 | 19.63 | 2907814 |
| 1736552400 | 19.66 | -0.66 | -3.25 | 19.96 | 20.12 | 19.435 | 4550269 |
| 1736379600 | 20.32 | 0.41 | 2.06 | 19.95 | 20.375 | 19.81 | 4306296 |
| 1736293200 | 19.91 | -0.11 | -0.55 | 20.02 | 20.2626 | 19.88 | 4882194 |
| 1736206800 | 20.02 | -0.4 | -1.96 | 20.34 | 20.37 | 19.98 | 5712554 |
| 1735947600 | 20.42 | 0.26 | 1.29 | 20.18 | 20.43 | 20.11 | 2469413 |
| 1735861200 | 20.16 | -0.11 | -0.54 | 20.27 | 20.39 | 20.055 | 2547540 |
| 1735688400 | 20.27 | 0.29 | 1.45 | 20.12 | 20.3 | 20.05 | 3541732 |
| 1735602000 | 19.98 | -0.1 | -0.50 | 19.99 | 20.025 | 19.7 | 3150869 |
| 1735342800 | 20.08 | -0.18 | -0.89 | 20.09 | 20.41 | 19.975 | 2716204 |
| 1735256400 | 20.26 | -0.13 | -0.64 | 20.3 | 20.39 | 20.21 | 1946445 |
| 1735077840 | 20.39 | 0.21 | 1.04 | 20.19 | 20.41 | 20.12 | 1415654 |
| 1734997200 | 20.18 | 0.06 | 0.30 | 20.02 | 20.211 | 19.91 | 3875267 |
| 1734738000 | 20.12 | 0.36 | 1.82 | 19.99 | 20.29 | 19.76 | 12559118 |
| 1734651600 | 19.76 | -0.22 | -1.10 | 19.96 | 20.28 | 19.76 | 6219049 |
| 1734565200 | 19.98 | -0.89 | -4.26 | 20.73 | 20.935 | 19.97 | 4300579 |
| 1734478800 | 20.87 | 0.16 | 0.77 | 20.6 | 21.12 | 20.5015 | 3128767 |
| 1734392400 | 20.71 | -0.05 | -0.24 | 20.76 | 20.93 | 20.63 | 3959472 |
| 1734133200 | 20.76 | -0.17 | -0.81 | 20.85 | 20.93 | 20.63 | 7232413 |
| 1734046800 | 20.93 | -0.34 | -1.60 | 21.21 | 21.435 | 20.92 | 4047767 |
| 1733960400 | 21.27 | -0.17 | -0.79 | 21.48 | 21.625 | 21.145 | 3642876 |
| 1733874000 | 21.44 | -0.26 | -1.20 | 21.6 | 21.83 | 21.275 | 3500386 |
| 1733787600 | 21.7 | 0.32 | 1.50 | 21.29 | 21.8 | 21.25 | 5324074 |
| 1733528400 | 21.38 | -0.11 | -0.51 | 21.52 | 21.7 | 21.235 | 3818153 |
| 1733442000 | 21.49 | 0.19 | 0.89 | 21.07 | 21.55 | 21.0101 | 3340235 |
| 1733355600 | 21.3 | -0.21 | -0.98 | 21.51 | 21.54 | 21.23 | 3640185 |
| 1733269200 | 21.51 | -0.14 | -0.65 | 21.62 | 21.64 | 21.385 | 3783814 |
| 1733182800 | 21.65 | -0.34 | -1.55 | 22 | 22 | 21.45 | 4908975 |
| 1732917840 | 21.99 | -0.25 | -1.12 | 22.25 | 22.3 | 21.97 | 4748598 |
| 1732750800 | 22.24 | -0.08 | -0.36 | 22.43 | 22.71 | 22.19 | 4667719 |
| 1732664400 | 22.32 | 0.34 | 1.55 | 21.96 | 22.38 | 21.94 | 3339688 |
| 1732578000 | 21.98 | 0.36 | 1.67 | 21.73 | 22.1 | 21.73 | 6967139 |
| 1732318800 | 21.62 | -0.09 | -0.41 | 21.83 | 21.95 | 21.59 | 4223609 |
| 1732232400 | 21.71 | 0.28 | 1.31 | 21.29 | 21.82 | 21.28 | 3879317 |
| 1732146000 | 21.43 | 0.03 | 0.14 | 21.31 | 21.64 | 21.14 | 4968301 |
| 1732059600 | 21.4 | 0.53 | 2.54 | 20.81 | 21.52 | 20.77 | 5079712 |
| 1731973200 | 20.87 | 0.01 | 0.05 | 20.85 | 20.88 | 20.63 | 5344901 |
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
