We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -0.271739130435 | 18.4 | 18.75 | 18.2001 | 7405 | 18.31370879 | CS |
| 4 | 0.05 | 0.273224043716 | 18.3 | 18.75 | 18.13 | 14186 | 18.30424962 | CS |
| 12 | 0.3373 | 1.87256768835 | 18.0127 | 18.93 | 17.48 | 21842 | 17.9421552 | CS |
| 26 | -0.58 | -3.06391970417 | 18.93 | 19.44 | 17.48 | 23655 | 18.25818736 | CS |
| 52 | 0.02 | 0.109110747409 | 18.33 | 19.44 | 17.48 | 25412 | 18.34416199 | CS |
| 156 | -3.19 | -14.8096564531 | 21.54 | 22.05 | 16.36 | 26910 | 18.22445777 | CS |
| 260 | -1.84 | -9.11342248638 | 20.19 | 25.75 | 16.1 | 24074 | 19.22384105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741992000 | 18.35 | -0.02 | -0.11 | 18.33 | 18.4664 | 18.2194 | 1733 |
| 1741905600 | 18.37 | 0.02 | 0.11 | 18.44 | 18.576 | 18.37 | 2141 |
| 1741819200 | 18.35 | 0.05 | 0.27 | 18.2328 | 18.4249 | 18.23 | 9668 |
| 1741732800 | 18.3001 | 0.03 | 0.16 | 18.28 | 18.4235 | 18.28 | 6281 |
| 1741646400 | 18.27 | -0.05 | -0.25 | 18.31 | 18.66 | 18.2001 | 9119 |
| 1741390800 | 18.315 | 0.02 | 0.08 | 18.4 | 18.75 | 18.25 | 9816 |
| 1741304400 | 18.3 | -0.11 | -0.60 | 18.2 | 18.6372 | 18.2 | 4768 |
| 1741218000 | 18.41 | 0.06 | 0.33 | 18.41 | 18.48 | 18.18 | 8430 |
| 1741131600 | 18.35 | 0.01 | 0.05 | 18.34 | 18.66 | 18.2925 | 16094 |
| 1741045200 | 18.34 | -0.02 | -0.11 | 18.36 | 18.37 | 18.27 | 38277 |
| 1740786000 | 18.36 | 0.01 | 0.05 | 18.38 | 18.4 | 18.16 | 30226 |
| 1740699600 | 18.35 | 0.19 | 1.05 | 18.21 | 18.36 | 18.16 | 26140 |
| 1740613200 | 18.16 | -0.14 | -0.77 | 18.3 | 18.34 | 18.16 | 24323 |
| 1740526800 | 18.3001 | 0.01 | 0.06 | 18.3 | 18.3889 | 18.3 | 4893 |
| 1740440400 | 18.29 | -0.02 | -0.12 | 18.29 | 18.35 | 18.26 | 23320 |
| 1740181200 | 18.3121 | 0.04 | 0.23 | 18.26 | 18.336 | 18.18 | 6346 |
| 1740094800 | 18.27 | -0.04 | -0.22 | 18.28 | 18.33 | 18.24 | 4249 |
| 1740008400 | 18.31 | 0.08 | 0.44 | 18.2134 | 18.36 | 18.2134 | 20023 |
| 1739922000 | 18.23 | 0.03 | 0.16 | 18.22 | 18.24 | 18.1847 | 9476 |
| 1739576400 | 18.2 | -0.16 | -0.87 | 18.3 | 18.3 | 18.13 | 15941 |
| 1739490000 | 18.36 | 0.14 | 0.77 | 18.22 | 18.38 | 18.22 | 15703 |
| 1739403600 | 18.22 | -0.11 | -0.60 | 18.23 | 18.29 | 18.215 | 5251 |
| 1739317200 | 18.33 | 0.11 | 0.60 | 18.17 | 18.37 | 18.1673 | 21769 |
| 1739230800 | 18.22 | 0.02 | 0.11 | 18.19 | 18.93 | 18.18 | 5718 |
| 1738971600 | 18.2 | 0.01 | 0.05 | 18.23 | 18.25 | 18.141 | 6256 |
| 1738885200 | 18.19 | -0.1 | -0.55 | 18.31 | 18.31 | 18.19 | 14047 |
| 1738798800 | 18.29 | 0.13 | 0.69 | 18.17 | 18.29 | 18.1623 | 12096 |
| 1738712400 | 18.165 | -0.05 | -0.25 | 18.16 | 18.23 | 18.12 | 12156 |
| 1738626000 | 18.21 | 0.03 | 0.17 | 18.24 | 18.24 | 18.12 | 4821 |
| 1738366800 | 18.18 | 0.02 | 0.11 | 18.23 | 18.2799 | 18.18 | 34883 |
| 1738280400 | 18.16 | 0.04 | 0.22 | 18.15 | 18.18 | 18.1001 | 10292 |
| 1738194000 | 18.12 | 0.05 | 0.28 | 18.08 | 18.12 | 18.08 | 8385 |
| 1738107600 | 18.07 | -0.06 | -0.33 | 18.09 | 18.11 | 18.0601 | 9628 |
| 1738021200 | 18.13 | -0.04 | -0.22 | 18.26 | 18.265 | 18.0401 | 17164 |
| 1737762000 | 18.17 | 0.1 | 0.55 | 18.1 | 18.19 | 18.1 | 16774 |
| 1737675600 | 18.07 | 0 | 0.00 | 18.07 | 18.07 | 18.07 | 0 |
| 1737589200 | 18.07 | 0.1 | 0.56 | 18 | 18.09 | 17.93 | 15242 |
| 1737502800 | 17.97 | 0.03 | 0.17 | 17.94 | 18 | 17.94 | 10795 |
| 1737157200 | 17.94 | 0.1 | 0.56 | 17.85 | 17.94 | 17.85 | 34794 |
| 1737070800 | 17.84 | 0 | 0.03 | 17.81 | 17.85 | 17.8 | 13098 |
| 1736984400 | 17.835 | -0.02 | -0.08 | 17.79 | 17.8942 | 17.79 | 25849 |
| 1736898000 | 17.85 | 0.06 | 0.34 | 17.76 | 17.85 | 17.76 | 16689 |
| 1736811600 | 17.79 | -0.02 | -0.11 | 17.8 | 17.83 | 17.78 | 17524 |
| 1736552400 | 17.81 | 0 | 0.00 | 17.77 | 17.85 | 17.76 | 20666 |
| 1736379600 | 17.81 | 0.07 | 0.39 | 17.7975 | 17.85 | 17.76 | 16330 |
| 1736293200 | 17.74 | 0.03 | 0.17 | 17.7182 | 17.8106 | 17.71 | 25453 |
| 1736206800 | 17.71 | -0.06 | -0.34 | 17.75 | 17.8 | 17.68 | 51182 |
| 1735947600 | 17.77 | 0.13 | 0.77 | 17.5701 | 17.86 | 17.5701 | 65673 |
| 1735861200 | 17.635 | 0.03 | 0.14 | 17.6311 | 17.7 | 17.59 | 36812 |
| 1735688400 | 17.61 | -0.05 | -0.28 | 17.81 | 17.856 | 17.48 | 106042 |
| 1735602000 | 17.66 | -0.03 | -0.17 | 17.71 | 17.75 | 17.63 | 56667 |
| 1735342800 | 17.69 | 0.03 | 0.15 | 17.7394 | 17.7394 | 17.6207 | 51376 |
| 1735256400 | 17.6635 | 0.02 | 0.13 | 17.65 | 17.74 | 17.5942 | 35714 |
| 1735077840 | 17.64 | -0.21 | -1.18 | 17.86 | 17.895 | 17.51 | 70585 |
| 1734997200 | 17.85 | -0.16 | -0.89 | 17.95 | 17.9731 | 17.85 | 38526 |
| 1734738000 | 18.01 | 0.04 | 0.22 | 18.0127 | 18.04 | 18.01 | 5995 |
| 1734651600 | 17.97 | -0.09 | -0.47 | 18.0051 | 18.08 | 17.95 | 54148 |
| 1734565200 | 18.055 | 0.07 | 0.36 | 18.055 | 18.0737 | 17.98 | 45408 |
| 1734478800 | 17.99 | -0.12 | -0.66 | 18.1 | 18.14 | 17.98 | 69095 |
| 1734392400 | 18.11 | -0.06 | -0.30 | 18.2 | 18.22 | 18.11 | 44992 |
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
