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 | 0.27 | 1.53409090909 | 17.6 | 18.38 | 17.315 | 1351055 | 17.81503703 | CS |
| 4 | 1.68 | 10.3767757875 | 16.19 | 18.38 | 15.34 | 1697523 | 16.80863593 | CS |
| 12 | 1.49 | 9.09645909646 | 16.38 | 18.38 | 14.14 | 1478526 | 16.10666213 | CS |
| 26 | 6.85 | 62.1597096189 | 11.02 | 18.38 | 9.72 | 1608565 | 14.82977457 | CS |
| 52 | 8.97 | 100.786516854 | 8.9 | 18.38 | 8.3 | 1584436 | 13.05505311 | CS |
| 156 | 9.5 | 113.500597372 | 8.37 | 18.38 | 5.06 | 1802380 | 10.04775784 | CS |
| 260 | 9.22 | 106.589595376 | 8.65 | 18.38 | 4.4001 | 2103072 | 9.95916389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 17.74 | 0.16 | 0.91 | 17.77 | 18 | 17.64 | 904291 |
| 1724366400 | 17.58 | -0.35 | -1.95 | 17.71 | 17.74 | 17.35 | 1060435 |
| 1724280000 | 17.93 | 0.01 | 0.06 | 17.92 | 17.99 | 17.64 | 777196 |
| 1724193600 | 17.92 | -0.1 | -0.55 | 18.31 | 18.38 | 17.715 | 1296753 |
| 1724107200 | 18.02 | 0.34 | 1.92 | 17.59 | 18.14 | 17.43 | 1508048 |
| 1723848000 | 17.68 | 0.33 | 1.90 | 17.6 | 17.725 | 17.315 | 2112845 |
| 1723761600 | 17.35 | 0.17 | 0.99 | 17.26 | 17.48 | 16.754999 | 1779466 |
| 1723675200 | 17.18 | 0.06 | 0.35 | 17.11 | 17.43 | 16.95 | 1625729 |
| 1723588800 | 17.12 | 0.2 | 1.18 | 16.86 | 17.28 | 16.8 | 2573380 |
| 1723502400 | 16.92 | 0.75 | 4.64 | 16.37 | 17.001 | 16.34 | 2165672 |
| 1723243200 | 16.17 | 0.25 | 1.57 | 16.12 | 16.17 | 15.77 | 1505707 |
| 1723156800 | 15.92 | 0.44 | 2.84 | 15.66 | 16.11 | 15.53 | 2114514 |
| 1723070400 | 15.48 | -0.41 | -2.58 | 16.1 | 16.1999 | 15.41 | 1465611 |
| 1722984000 | 15.89 | -0.22 | -1.37 | 16 | 16.37 | 15.7756 | 1866725 |
| 1722897600 | 16.11 | -0.73 | -4.33 | 15.67 | 16.52 | 15.34 | 2582348 |
| 1722638400 | 16.84 | 0.09 | 0.54 | 16.96 | 17.3 | 16.392 | 3716826 |
| 1722552000 | 16.75 | -0.21 | -1.24 | 16.96 | 17.1343 | 16.405 | 1281095 |
| 1722465600 | 16.96 | 0.34 | 2.05 | 16.92 | 17.02 | 16.67 | 1390562 |
| 1722379200 | 16.62 | 0.06 | 0.36 | 16.61 | 16.84 | 16.41 | 848556 |
| 1722292800 | 16.559999 | 0.55 | 3.44 | 16.1 | 16.579899 | 16.059999 | 1140073 |
| 1722033600 | 16.01 | 0.32 | 2.04 | 16.19 | 16.46 | 15.91 | 1138917 |
| 1721947200 | 15.69 | -0.62 | -3.80 | 15.83 | 15.89 | 15.56 | 1062498 |
| 1721860800 | 16.309999 | -0.23 | -1.39 | 16.739999 | 16.99 | 16.29 | 915849 |
| 1721774400 | 16.54 | 0.13 | 0.79 | 16.53 | 16.62 | 16.379999 | 877586 |
| 1721688000 | 16.41 | -0.03 | -0.18 | 16.329999 | 16.48 | 16.11 | 1070686 |
| 1721428800 | 16.44 | -0.27 | -1.62 | 16.2 | 16.62 | 16.1 | 1257960 |
| 1721342400 | 16.71 | -0.07 | -0.42 | 16.95 | 16.95 | 16.6 | 860998 |
| 1721256000 | 16.78 | -0.32 | -1.87 | 17.12 | 17.28 | 16.78 | 1286444 |
| 1721169600 | 17.1 | 0.45 | 2.70 | 16.83 | 17.24 | 16.739999 | 2262914 |
| 1721083200 | 16.649999 | 0.1 | 0.60 | 16.61 | 16.8651 | 16.46 | 1609763 |
| 1720824000 | 16.55 | -0.04 | -0.24 | 16.37 | 16.57 | 16.285 | 1501981 |
| 1720737600 | 16.59 | 0.42 | 2.60 | 16.66 | 16.719999 | 16.2 | 1634808 |
| 1720651200 | 16.17 | 0.13 | 0.81 | 16.18 | 16.3489 | 16.0902 | 915456 |
| 1720564800 | 16.04 | -0.02 | -0.12 | 16 | 16.125 | 15.8 | 630870 |
| 1720478400 | 16.059999 | 0.23 | 1.45 | 15.76 | 16.079999 | 15.65 | 958256 |
| 1720219200 | 15.83 | 0.36 | 2.33 | 15.69 | 16.07 | 15.645 | 1130651 |
| 1720040640 | 15.47 | 0.65 | 4.39 | 15 | 15.7 | 15 | 892568 |
| 1719960000 | 14.82 | 0.14 | 0.95 | 14.66 | 14.82 | 14.495 | 1585708 |
| 1719873600 | 14.68 | -0.13 | -0.88 | 14.85 | 14.95 | 14.68 | 582571 |
| 1719614400 | 14.81 | 0 | 0.00 | 14.81 | 14.81 | 14.81 | 0 |
| 1719528000 | 14.81 | 0.03 | 0.20 | 14.97 | 15.06 | 14.76 | 1268571 |
| 1719441600 | 14.78 | -0.22 | -1.47 | 14.91 | 15.12 | 14.645 | 1349177 |
| 1719355200 | 15 | 0 | 0.00 | 14.98 | 15.08 | 14.87 | 820708 |
| 1719268800 | 15 | 0 | 0.00 | 15.16 | 15.26 | 14.96 | 981483 |
| 1719009600 | 15 | -0.3 | -1.96 | 15.24 | 15.32 | 14.76 | 4692063 |
| 1718923200 | 15.3 | 0.46 | 3.10 | 15 | 15.335 | 14.94 | 1436363 |
| 1718750400 | 14.84 | 0.27 | 1.85 | 14.58 | 14.9 | 14.55 | 1053429 |
| 1718664000 | 14.57 | -0.2 | -1.35 | 14.57 | 14.69 | 14.14 | 1595063 |
| 1718404800 | 14.77 | 0.08 | 0.54 | 14.82 | 14.9975 | 14.74 | 1514202 |
| 1718318400 | 14.69 | -0.33 | -2.20 | 15.01 | 15.21 | 14.67 | 1640955 |
| 1718232000 | 15.02 | 0.17 | 1.14 | 15.32 | 15.43 | 14.82 | 1392963 |
| 1718145600 | 14.85 | -0.15 | -1.00 | 14.96 | 14.96 | 14.71 | 1055391 |
| 1718059200 | 15 | -0.04 | -0.27 | 15.05 | 15.115 | 14.68 | 1391385 |
| 1717800000 | 15.04 | -1.32 | -8.07 | 15.72 | 15.87 | 15 | 2327891 |
| 1717713600 | 16.36 | 0.64 | 4.07 | 15.7 | 16.515 | 15.7 | 1963773 |
| 1717627200 | 15.72 | -0.02 | -0.13 | 15.76 | 15.83 | 15.43 | 1070724 |
| 1717540800 | 15.74 | -0.46 | -2.84 | 15.91 | 15.98 | 15.49 | 1085589 |
| 1717454400 | 16.2 | 0.03 | 0.19 | 16.17 | 16.37 | 16.02 | 1363749 |
| 1717195200 | 16.17 | -0.13 | -0.80 | 16.379999 | 16.45 | 16.015 | 1284453 |
| 1717108800 | 16.3 | 0.23 | 1.43 | 16.04 | 16.36 | 16.02 | 1009994 |
| 1717022400 | 16.07 | 0.19 | 1.20 | 15.96 | 16.46 | 15.96 | 1674574 |
| 1716936000 | 15.88 | 0.29 | 1.86 | 15.9 | 15.9999 | 15.75 | 1009278 |
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
