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 | -0.51 | -2.59541984733 | 19.65 | 20.62 | 19.13 | 3115583 | 19.94379933 | CS |
| 4 | 1.65 | 9.43396226415 | 17.49 | 20.62 | 16.115 | 2621452 | 18.4058728 | CS |
| 12 | -0.12 | -0.623052959502 | 19.26 | 20.62 | 16.115 | 2339216 | 17.84757681 | CS |
| 26 | 0.05 | 0.261917234154 | 19.09 | 21.89 | 16.115 | 2532768 | 18.67850304 | CS |
| 52 | -12.38 | -39.2766497462 | 31.52 | 43 | 16.115 | 2289660 | 24.4529528 | CS |
| 156 | -15.66 | -45 | 34.8 | 43 | 16.115 | 1591401 | 26.71469328 | CS |
| 260 | -17.76 | -48.1300813008 | 36.9 | 48.42 | 16.115 | 1020346 | 27.18321386 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 19.14 | -0.91 | -4.54 | 19.89 | 19.89 | 19.095 | 1830536 |
| 1731627600 | 20.05 | -0.28 | -1.38 | 20.46 | 20.5 | 19.99 | 2177615 |
| 1731541200 | 20.33 | -0.07 | -0.34 | 20.3 | 20.5999 | 19.895 | 2854730 |
| 1731454800 | 20.4 | 0.26 | 1.29 | 19.91 | 20.62 | 19.91 | 2646864 |
| 1731368400 | 20.14 | 0.81 | 4.19 | 19.49 | 20.245 | 19.38 | 2848093 |
| 1731109200 | 19.33 | -0.39 | -1.98 | 19.65 | 19.9 | 19.13 | 5050611 |
| 1731022800 | 19.72 | 0.17 | 0.87 | 18.89 | 20.505 | 18.89 | 5193035 |
| 1730936400 | 19.55 | 1.18 | 6.42 | 18.68 | 19.71 | 18.5467 | 3723069 |
| 1730850000 | 18.37 | 0.85 | 4.85 | 17.505 | 18.41 | 17.48 | 2543848 |
| 1730763600 | 17.52 | 0.35 | 2.04 | 17.12 | 17.77 | 17.12 | 1691947 |
| 1730500800 | 17.17 | 0.12 | 0.70 | 16.96 | 17.4 | 16.79 | 1714925 |
| 1730414400 | 17.05 | -0.06 | -0.35 | 17.1 | 17.35 | 16.995 | 2823129 |
| 1730328000 | 17.11 | -0.19 | -1.10 | 17.385 | 17.755 | 17.06 | 1767856 |
| 1730241600 | 17.3 | -0.16 | -0.92 | 17.12 | 17.53 | 17.1 | 2488197 |
| 1730155200 | 17.46 | 0.11 | 0.63 | 17.53 | 17.918 | 17.4 | 2043068 |
| 1729896000 | 17.35 | 0.54 | 3.21 | 16.84 | 17.38 | 16.76 | 2631621 |
| 1729809600 | 16.81 | 0.57 | 3.51 | 16.43 | 17 | 16.399999 | 2663735 |
| 1729723200 | 16.239999 | -0.31 | -1.87 | 16.5 | 16.504999 | 16.114999 | 3680610 |
| 1729636800 | 16.55 | -0.88 | -5.05 | 17.29 | 17.37 | 16.51 | 1892026 |
| 1729550400 | 17.43 | 0.08 | 0.46 | 17.26 | 17.53 | 17.24 | 1111439 |
| 1729291200 | 17.35 | 0 | 0.00 | 17.49 | 17.52 | 17.24 | 882623 |
| 1729204800 | 17.35 | 0.23 | 1.34 | 17.18 | 17.395 | 16.965 | 1267049 |
| 1729118400 | 17.12 | -0.21 | -1.21 | 17.49 | 17.53 | 17.08 | 1440213 |
| 1729032000 | 17.33 | -0.24 | -1.37 | 17.61 | 17.77 | 17.23 | 2191242 |
| 1728945600 | 17.57 | 0.49 | 2.87 | 17.14 | 17.625 | 16.89 | 3101544 |
| 1728686400 | 17.08 | 0.32 | 1.91 | 16.67 | 17.13 | 16.616599 | 1848508 |
| 1728600000 | 16.76 | 0.22 | 1.33 | 16.469999 | 16.776 | 16.379999 | 1999433 |
| 1728513600 | 16.54 | -0.29 | -1.72 | 16.8 | 16.8677 | 16.485 | 1454980 |
| 1728427200 | 16.83 | 0.01 | 0.06 | 16.61 | 17.085 | 16.61 | 1518754 |
| 1728340800 | 16.82 | -0.43 | -2.49 | 17.23 | 17.27 | 16.725 | 1831334 |
| 1728081600 | 17.25 | 0.48 | 2.86 | 16.9253 | 17.26 | 16.85 | 2140882 |
| 1727995200 | 16.77 | -0.12 | -0.71 | 16.8 | 16.97 | 16.735 | 2139489 |
| 1727908800 | 16.89 | 0.14 | 0.84 | 16.79 | 16.955 | 16.559999 | 2189167 |
| 1727822400 | 16.75 | -0.09 | -0.53 | 16.84 | 17 | 16.524999 | 3462715 |
| 1727735520 | 16.84 | -0.32 | -1.86 | 17.1 | 17.225 | 16.745 | 2998188 |
| 1727476800 | 17.16 | -0.1 | -0.58 | 17.35 | 17.49 | 17.02 | 2420112 |
| 1727390400 | 17.26 | 0.39 | 2.31 | 17.14 | 17.27 | 16.81 | 3302181 |
| 1727304000 | 16.87 | -0.71 | -4.04 | 17.5 | 17.52 | 16.87 | 1579814 |
| 1727217600 | 17.58 | 0.25 | 1.44 | 17.49 | 17.6 | 17.25 | 2232148 |
| 1727131200 | 17.33 | 0.14 | 0.81 | 17.09 | 17.33 | 16.88 | 1808219 |
| 1726872000 | 17.19 | -0.04 | -0.23 | 17.2 | 17.3 | 16.963 | 4632398 |
| 1726785600 | 17.23 | -0.06 | -0.35 | 17.525 | 17.615 | 17.12 | 2871177 |
| 1726699200 | 17.29 | 0.13 | 0.76 | 17.14 | 17.86 | 17.12 | 2479119 |
| 1726612800 | 17.16 | 0.07 | 0.41 | 17.2 | 17.57 | 17.085 | 3120862 |
| 1726526400 | 17.09 | -0.33 | -1.89 | 17.42 | 17.63 | 16.935 | 3958834 |
| 1726267200 | 17.42 | -0.06 | -0.34 | 17.6 | 17.675 | 17.22 | 4344920 |
| 1726180800 | 17.48 | -0.46 | -2.56 | 17.86 | 17.92 | 17.235 | 4434469 |
| 1726094400 | 17.94 | 0.11 | 0.62 | 17.8 | 17.98 | 17.55 | 2692564 |
| 1726008000 | 17.83 | -0.17 | -0.94 | 17.83 | 18 | 17.49 | 1789701 |
| 1725921600 | 18 | -0.12 | -0.66 | 18.25 | 18.25 | 17.8 | 2731207 |
| 1725662400 | 18.12 | -0.97 | -5.08 | 19.215 | 19.215 | 18.06 | 1481334 |
| 1725576000 | 19.09 | -0.21 | -1.09 | 19.275 | 19.41 | 19.0225 | 786348 |
| 1725489600 | 19.3 | -0.07 | -0.36 | 19.2 | 19.6 | 19.15 | 1336964 |
| 1725403200 | 19.37 | -0.33 | -1.68 | 19.65 | 19.81 | 19.32 | 1014726 |
| 1725057600 | 19.7 | -0.08 | -0.40 | 19.94 | 19.97 | 19.61 | 1980017 |
| 1724971200 | 19.78 | 0.59 | 3.07 | 19.43 | 19.89 | 19.395 | 1217599 |
| 1724884800 | 19.19 | -0.22 | -1.13 | 19.32 | 19.45 | 19.025 | 1219611 |
| 1724798400 | 19.41 | -0.1 | -0.51 | 19.36 | 19.485 | 19.21 | 899288 |
| 1724712000 | 19.51 | -0.01 | -0.05 | 19.56 | 19.67 | 19.35 | 835984 |
| 1724452800 | 19.52 | 0.41 | 2.15 | 19.26 | 19.565 | 19.205 | 831583 |
| 1724366400 | 19.11 | -0.57 | -2.90 | 19.69 | 19.76 | 19.06 | 947007 |
| 1724280000 | 19.68 | 0.47 | 2.45 | 19.33 | 19.68 | 19.27 | 1481022 |
| 1724193600 | 19.21 | -0.18 | -0.93 | 19.33 | 19.4 | 19.11 | 1391784 |
| 1724107200 | 19.39 | 0.36 | 1.89 | 19.06 | 19.4 | 19.01 | 961153 |
| 1723848000 | 19.03 | 0.24 | 1.28 | 18.8 | 19.08 | 18.74 | 1344158 |
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
