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 | 0.33 | 1.59036144578 | 20.75 | 21.42 | 20.62 | 3514555 | 21.0235005 | CS |
| 4 | 1.52 | 7.77096114519 | 19.56 | 21.42 | 18.91 | 4043595 | 20.05670141 | CS |
| 12 | 2.33 | 12.4266666667 | 18.75 | 21.42 | 18.57 | 4269237 | 19.60374703 | CS |
| 26 | 8.03 | 61.5325670498 | 13.05 | 21.42 | 10.78 | 5530409 | 16.85705769 | CS |
| 52 | 6.01 | 39.8805573988 | 15.07 | 21.42 | 10.52 | 3826188 | 15.57902408 | CS |
| 156 | 2.35 | 12.5467164976 | 18.73 | 21.42 | 10.52 | 2557637 | 16.04869675 | CS |
| 260 | 4.18 | 24.7337278107 | 16.9 | 21.42 | 10.52 | 2317605 | 16.59923208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 20.96 | 0.06 | 0.29 | 20.83 | 21.05 | 20.73 | 2302393 |
| 1721428800 | 20.9 | -0.03 | -0.14 | 20.8 | 20.985 | 20.77 | 2971066 |
| 1721342400 | 20.93 | -0.21 | -0.99 | 21.05 | 21.42 | 20.875 | 2487501 |
| 1721256000 | 21.14 | 0.06 | 0.28 | 21.22 | 21.35 | 21.0609 | 3284074 |
| 1721169600 | 21.08 | 0.42 | 2.03 | 20.75 | 21.08 | 20.62 | 4990935 |
| 1721083200 | 20.66 | 0.12 | 0.58 | 20.6 | 20.7 | 20.485 | 3915426 |
| 1720824000 | 20.54 | 0.2 | 0.98 | 20.52 | 20.65 | 20.34 | 3850031 |
| 1720737600 | 20.34 | 0.52 | 2.62 | 20.18 | 20.53 | 20.1 | 7460733 |
| 1720651200 | 19.82 | 0.18 | 0.92 | 19.82 | 19.82 | 19.655 | 3411279 |
| 1720564800 | 19.64 | 0.01 | 0.05 | 19.51 | 19.8 | 19.505 | 2843110 |
| 1720478400 | 19.63 | -0.1 | -0.51 | 19.8 | 19.875 | 19.57 | 4478823 |
| 1720219200 | 19.73 | 0.25 | 1.28 | 19.52 | 19.81 | 19.41 | 2520770 |
| 1720040640 | 19.48 | -0.05 | -0.26 | 19.63 | 19.67 | 19.41 | 2592382 |
| 1719960000 | 19.53 | 0.06 | 0.31 | 19.48 | 19.64 | 19.35 | 3373780 |
| 1719873600 | 19.47 | -0.13 | -0.66 | 19.6 | 19.68 | 19.23 | 3255371 |
| 1719614400 | 19.6 | 0.36 | 1.87 | 19.4 | 19.62 | 19.29 | 6490186 |
| 1719528000 | 19.24 | -0.13 | -0.67 | 19.41 | 19.41 | 18.91 | 5011797 |
| 1719441600 | 19.37 | 0.18 | 0.94 | 19.01 | 19.465 | 18.91 | 8119945 |
| 1719355200 | 19.19 | -0.46 | -2.34 | 19.56 | 19.56 | 19.08 | 4337711 |
| 1719268800 | 19.65 | 0.41 | 2.13 | 19.24 | 19.8 | 19.17 | 4187854 |
| 1719009600 | 19.24 | -0.14 | -0.72 | 19.44 | 19.495 | 19.04 | 11566882 |
| 1718923200 | 19.38 | -0.1 | -0.51 | 19.43 | 19.49 | 19.175 | 3832623 |
| 1718750400 | 19.48 | 0.12 | 0.62 | 19.42 | 19.54 | 19.305 | 3189443 |
| 1718664000 | 19.36 | -0.29 | -1.48 | 19.5 | 19.69 | 19.33 | 3704597 |
| 1718404800 | 19.65 | 0.08 | 0.41 | 19.47 | 19.68 | 19.345 | 2570746 |
| 1718318400 | 19.57 | 0.17 | 0.88 | 19.45 | 19.665 | 19.34 | 2579762 |
| 1718232000 | 19.4 | 0.21 | 1.09 | 19.75 | 19.85 | 19.36 | 3443217 |
| 1718145600 | 19.19 | -0.04 | -0.21 | 19.1 | 19.3 | 19.05 | 5036748 |
| 1718059200 | 19.23 | -0.06 | -0.31 | 19.19 | 19.47 | 18.94 | 3379358 |
| 1717800000 | 19.29 | -0.24 | -1.23 | 19.09 | 19.33 | 19.05 | 2854317 |
| 1717713600 | 19.53 | -0.04 | -0.20 | 19.44 | 19.625 | 19.37 | 2296779 |
| 1717627200 | 19.57 | -0.17 | -0.86 | 19.72 | 19.75 | 19.47 | 2882494 |
| 1717540800 | 19.74 | -0.03 | -0.15 | 19.71 | 20 | 19.67 | 4677210 |
| 1717454400 | 19.77 | -0.13 | -0.65 | 19.85 | 20.055 | 19.685 | 4433731 |
| 1717195200 | 19.9 | 0.49 | 2.52 | 19.59 | 19.96 | 19.405 | 8935693 |
| 1717108800 | 19.41 | 0.45 | 2.37 | 19.12 | 19.42 | 19.09 | 4956927 |
| 1717022400 | 18.96 | 0.05 | 0.26 | 18.7 | 19.045 | 18.67 | 4265167 |
| 1716936000 | 18.91 | -0.19 | -0.99 | 19.23 | 19.38 | 18.91 | 3031970 |
| 1716590400 | 19.1 | 0.06 | 0.32 | 19.13 | 19.25 | 19.05 | 2717923 |
| 1716504000 | 19.04 | -0.48 | -2.46 | 19.43 | 19.59 | 19.01 | 4008582 |
| 1716417600 | 19.52 | -0.23 | -1.16 | 19.64 | 19.69 | 19.43 | 2997340 |
| 1716331200 | 19.75 | -0.04 | -0.20 | 19.79 | 19.84 | 19.68 | 2735389 |
| 1716244800 | 19.79 | -0.1 | -0.50 | 19.87 | 20.05 | 19.78 | 3112122 |
| 1715985600 | 19.89 | -0.08 | -0.40 | 20.06 | 20.08 | 19.8425 | 3235070 |
| 1715899200 | 19.97 | -0.28 | -1.38 | 20.25 | 20.29 | 19.94 | 5235836 |
| 1715812800 | 20.25 | 0.43 | 2.17 | 20.12 | 20.295 | 20 | 5810397 |
| 1715726400 | 19.82 | 0.25 | 1.28 | 19.77 | 19.95 | 19.7 | 3671996 |
| 1715640000 | 19.57 | 0.02 | 0.10 | 19.72 | 19.8 | 19.51 | 5129413 |
| 1715380800 | 19.55 | 0.1 | 0.51 | 19.54 | 19.62 | 19.42 | 4307565 |
| 1715294400 | 19.45 | 0.3 | 1.57 | 19.22 | 19.5 | 19.13 | 3912784 |
| 1715208000 | 19.15 | -0.05 | -0.26 | 19.16 | 19.225 | 19.065 | 3329457 |
| 1715121600 | 19.2 | 0.23 | 1.21 | 19.17 | 19.36 | 19.05 | 6461937 |
| 1715035200 | 18.97 | 0 | 0.00 | 19.13 | 19.2 | 18.86 | 3765279 |
| 1714776000 | 18.97 | -0.2 | -1.04 | 19.26 | 19.38 | 18.87 | 4096677 |
| 1714689600 | 19.17 | 0.29 | 1.54 | 19.16 | 19.235 | 18.81 | 7000919 |
| 1714603200 | 18.88 | 0.27 | 1.45 | 18.57 | 19.22 | 18.57 | 5561639 |
| 1714516800 | 18.61 | -0.33 | -1.74 | 18.75 | 19.1 | 18.595 | 7080378 |
| 1714430400 | 18.94 | 0.14 | 0.74 | 18.96 | 19.27 | 18.9 | 6559094 |
| 1714171200 | 18.8 | 0.46 | 2.51 | 18.47 | 19.05 | 18.34 | 7081718 |
| 1714084800 | 18.34 | -0.29 | -1.56 | 18.5 | 18.5 | 18.125 | 6890537 |
| 1713998400 | 18.63 | 0.18 | 0.98 | 18.27 | 18.74 | 18.09 | 5990394 |
| 1713912000 | 18.45 | 0.22 | 1.21 | 18.24 | 18.6 | 18.19 | 6206560 |
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
