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 | -0.105 | -0.557324840764 | 18.84 | 18.95 | 18.64 | 17494 | 18.80351881 | CS |
| 4 | 0.035 | 0.187165775401 | 18.7 | 18.95 | 18.6 | 23108 | 18.73789859 | CS |
| 12 | 0.495 | 2.71381578947 | 18.24 | 18.95 | 18.01 | 26262 | 18.53499429 | CS |
| 26 | 0.815 | 4.54799107143 | 17.92 | 18.95 | 17.48 | 28444 | 18.18985693 | CS |
| 52 | 0.995 | 5.60879368658 | 17.74 | 18.95 | 16.36 | 32261 | 17.62034551 | CS |
| 156 | -4.065 | -17.8289473684 | 22.8 | 23.5 | 16.36 | 25905 | 18.73111081 | CS |
| 260 | -2.345 | -11.124288425 | 21.08 | 25.75 | 16.1 | 23369 | 19.56034472 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 18.735 | 0.06 | 0.35 | 18.71 | 18.835 | 18.71 | 5741 |
| 1721342400 | 18.67 | -0.11 | -0.59 | 18.76 | 18.81 | 18.64 | 11807 |
| 1721256000 | 18.78 | -0.16 | -0.84 | 18.88 | 18.9373 | 18.736 | 19787 |
| 1721169600 | 18.94 | 0.12 | 0.64 | 18.87 | 18.95 | 18.87 | 9091 |
| 1721083200 | 18.82 | 0 | 0.00 | 18.8 | 18.9 | 18.8 | 21339 |
| 1720824000 | 18.82 | 0.01 | 0.04 | 18.84 | 18.8494 | 18.8 | 26196 |
| 1720737600 | 18.8125 | 0.13 | 0.71 | 18.76 | 18.84 | 18.7513 | 41920 |
| 1720651200 | 18.68 | -0.01 | -0.05 | 18.78 | 18.78 | 18.64 | 17346 |
| 1720564800 | 18.69 | 0.04 | 0.21 | 18.63 | 18.75 | 18.63 | 11290 |
| 1720478400 | 18.65 | -0.07 | -0.37 | 18.72 | 18.72 | 18.6 | 12382 |
| 1720219200 | 18.72 | -0.02 | -0.11 | 18.79 | 18.79 | 18.67 | 21845 |
| 1720040640 | 18.74 | 0.04 | 0.21 | 18.7 | 18.74 | 18.7 | 2764 |
| 1719960000 | 18.7 | 0 | 0.00 | 18.75 | 18.8499 | 18.7 | 26746 |
| 1719873600 | 18.7 | -0.01 | -0.05 | 18.73 | 18.84 | 18.7 | 14927 |
| 1719614400 | 18.7086 | 0 | 0.00 | 18.7086 | 18.7086 | 18.7086 | 0 |
| 1719528000 | 18.7086 | -0.08 | -0.43 | 18.8 | 18.8 | 18.6605 | 39984 |
| 1719441600 | 18.79 | 0.09 | 0.48 | 18.72 | 18.8 | 18.6423 | 27808 |
| 1719355200 | 18.7 | 0.05 | 0.27 | 18.72 | 18.7999 | 18.6 | 38371 |
| 1719268800 | 18.65 | -0.09 | -0.48 | 18.74 | 18.8 | 18.65 | 25744 |
| 1719009600 | 18.74 | -0.03 | -0.16 | 18.7 | 18.81 | 18.67 | 47420 |
| 1718923200 | 18.77 | 0 | 0.00 | 18.82 | 18.84 | 18.69 | 17586 |
| 1718750400 | 18.77 | 0.05 | 0.27 | 18.72 | 18.82 | 18.72 | 22677 |
| 1718664000 | 18.72 | -0.02 | -0.11 | 18.73 | 18.85 | 18.66 | 85461 |
| 1718404800 | 18.74 | 0.08 | 0.43 | 18.71 | 18.82 | 18.71 | 19830 |
| 1718318400 | 18.66 | 0 | 0.03 | 18.68 | 18.78 | 18.64 | 18112 |
| 1718232000 | 18.655 | 0.03 | 0.13 | 18.72 | 18.77 | 18.65 | 18927 |
| 1718145600 | 18.63 | 0.08 | 0.43 | 18.55 | 18.74 | 18.5298 | 35080 |
| 1718059200 | 18.55 | 0.1 | 0.54 | 18.5 | 18.55 | 18.4262 | 10410 |
| 1717800000 | 18.45 | -0.04 | -0.22 | 18.51 | 18.51 | 18.4 | 10675 |
| 1717713600 | 18.49 | 0.03 | 0.16 | 18.45 | 18.53 | 18.45 | 26563 |
| 1717627200 | 18.46 | 0.04 | 0.22 | 18.42 | 18.5095 | 18.4 | 14774 |
| 1717540800 | 18.42 | -0.03 | -0.14 | 18.47 | 18.515 | 18.39 | 27462 |
| 1717454400 | 18.445 | 0.11 | 0.57 | 18.44 | 18.6 | 18.3526 | 15395 |
| 1717195200 | 18.34 | 0.02 | 0.11 | 18.5 | 18.5 | 18.33 | 21680 |
| 1717108800 | 18.32 | 0.07 | 0.38 | 18.3 | 18.3653 | 18.2401 | 21676 |
| 1717022400 | 18.25 | -0.1 | -0.54 | 18.27 | 18.4 | 18.24 | 18403 |
| 1716936000 | 18.35 | -0.31 | -1.66 | 18.67 | 18.72 | 18.32 | 27643 |
| 1716590400 | 18.66 | 0 | 0.00 | 18.66 | 18.76 | 18.6501 | 12301 |
| 1716504000 | 18.66 | -0.15 | -0.80 | 18.78 | 18.9 | 18.64 | 39677 |
| 1716417600 | 18.81 | -0.04 | -0.21 | 18.85 | 18.85 | 18.79 | 36548 |
| 1716331200 | 18.85 | 0.36 | 1.95 | 18.6 | 18.875 | 18.59 | 22160 |
| 1716244800 | 18.49 | -0.05 | -0.24 | 18.58 | 18.58 | 18.47 | 31798 |
| 1715985600 | 18.535 | 0.02 | 0.11 | 18.55 | 18.6 | 18.49 | 31972 |
| 1715899200 | 18.515 | 0.02 | 0.08 | 18.55 | 18.55 | 18.49 | 16942 |
| 1715812800 | 18.5 | 0.17 | 0.93 | 18.42 | 18.52 | 18.42 | 16655 |
| 1715726400 | 18.33 | -0.02 | -0.11 | 18.38 | 18.4139 | 18.33 | 5743 |
| 1715640000 | 18.35 | 0.02 | 0.11 | 18.33 | 18.4 | 18.33 | 7764 |
| 1715380800 | 18.33 | -0.06 | -0.33 | 18.39 | 18.4 | 18.26 | 18635 |
| 1715294400 | 18.39 | 0.07 | 0.38 | 18.37 | 18.41 | 18.34 | 15018 |
| 1715208000 | 18.32 | 0.06 | 0.33 | 18.29 | 18.37 | 18.275 | 28085 |
| 1715121600 | 18.26 | -0.12 | -0.65 | 18.38 | 18.4 | 18.05 | 77735 |
| 1715035200 | 18.38 | 0.01 | 0.05 | 18.37 | 18.45 | 18.36 | 46872 |
| 1714776000 | 18.37 | 0.08 | 0.44 | 18.47 | 18.4873 | 18.365 | 17736 |
| 1714689600 | 18.29 | -0.02 | -0.11 | 18.27 | 18.4 | 18.1965 | 55730 |
| 1714603200 | 18.31 | 0.2 | 1.10 | 18.1 | 18.37 | 18.1 | 80261 |
| 1714516800 | 18.11 | 0.1 | 0.56 | 18.01 | 18.17 | 18.01 | 16603 |
| 1714430400 | 18.01 | -0.05 | -0.28 | 18.09 | 18.1499 | 18.01 | 46767 |
| 1714171200 | 18.06 | -0.08 | -0.44 | 18.24 | 18.24 | 18.06 | 22832 |
| 1714084800 | 18.14 | -0.08 | -0.44 | 18.15 | 18.17 | 18.02 | 21134 |
| 1713998400 | 18.22 | 0.19 | 1.05 | 18.15 | 18.255 | 18.04 | 24770 |
| 1713912000 | 18.03 | 0.14 | 0.78 | 17.93 | 18.03 | 17.93 | 24099 |
| 1713825600 | 17.89 | -0.09 | -0.50 | 17.93 | 17.93 | 17.875 | 14662 |
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
