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 | 0.48 | 2.45901639344 | 19.52 | 20.31 | 19.5 | 1237832 | 19.83045393 | CS |
| 4 | -0.7 | -3.38164251208 | 20.7 | 20.73 | 19.26 | 1367643 | 19.83132536 | CS |
| 12 | 0.88 | 4.60251046025 | 19.12 | 20.81 | 18.725 | 1295063 | 19.72990175 | CS |
| 26 | -0.27 | -1.33201776024 | 20.27 | 20.99 | 18.31 | 1558445 | 19.66176734 | CS |
| 52 | 0.84 | 4.38413361169 | 19.16 | 20.99 | 18.31 | 1374264 | 19.7335933 | CS |
| 156 | -1.67 | -7.70650669128 | 21.67 | 23.445 | 16.7 | 1277243 | 20.25441166 | CS |
| 260 | 13.89 | 227.332242226 | 6.11 | 23.445 | 1.9 | 1445438 | 14.24830469 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 20.15 | 0.18 | 0.90 | 20.03 | 20.31 | 19.99 | 2315108 |
| 1719960000 | 19.97 | 0.14 | 0.71 | 19.84 | 20.04 | 19.72 | 2162030 |
| 1719873600 | 19.83 | 0.1 | 0.51 | 19.84 | 19.94 | 19.75 | 1243842 |
| 1719614400 | 19.73 | 0.05 | 0.25 | 19.8 | 19.8499 | 19.68 | 988599 |
| 1719528000 | 19.68 | 0.08 | 0.41 | 19.6 | 19.74 | 19.595 | 687728 |
| 1719441600 | 19.6 | 0.06 | 0.31 | 19.52 | 19.725 | 19.5 | 857728 |
| 1719355200 | 19.54 | -0.13 | -0.66 | 19.59 | 19.67 | 19.54 | 645846 |
| 1719268800 | 19.67 | 0.27 | 1.39 | 19.49 | 19.68 | 19.4629 | 1052582 |
| 1719009600 | 19.4 | -0.16 | -0.82 | 19.53 | 19.57 | 19.34 | 4085477 |
| 1718923200 | 19.56 | 0.16 | 0.82 | 19.38 | 19.62 | 19.38 | 1056978 |
| 1718750400 | 19.4 | -0.11 | -0.56 | 19.48 | 19.55 | 19.36 | 976558 |
| 1718664000 | 19.51 | -0.02 | -0.10 | 19.46 | 19.525 | 19.26 | 1287836 |
| 1718404800 | 19.53 | 0.04 | 0.21 | 19.4 | 19.57 | 19.34 | 1175863 |
| 1718318400 | 19.49 | -0.32 | -1.62 | 19.73 | 19.76 | 19.435 | 1633961 |
| 1718232000 | 19.81 | -0.68 | -3.32 | 19.82 | 19.87 | 19.665 | 2016144 |
| 1718145600 | 20.49 | -0.12 | -0.58 | 20.62 | 20.62 | 20.45 | 1508623 |
| 1718059200 | 20.61 | -0.01 | -0.05 | 20.61 | 20.73 | 20.58 | 1094733 |
| 1717800000 | 20.62 | 0.05 | 0.24 | 20.5799 | 20.67 | 20.57 | 764625 |
| 1717713600 | 20.57 | -0.07 | -0.34 | 20.66 | 20.67 | 20.53 | 1103925 |
| 1717627200 | 20.64 | 0.01 | 0.05 | 20.7 | 20.7 | 20.42 | 1109546 |
| 1717540800 | 20.63 | -0.08 | -0.39 | 20.67 | 20.81 | 20.62 | 1274022 |
| 1717454400 | 20.71 | 0.21 | 1.02 | 20.52 | 20.73 | 20.51 | 1561132 |
| 1717195200 | 20.5 | 0.25 | 1.23 | 20.26 | 20.5 | 20.24 | 1697210 |
| 1717108800 | 20.25 | 0.12 | 0.60 | 20.18 | 20.255 | 20.14 | 1250155 |
| 1717022400 | 20.13 | 0.01 | 0.05 | 20.18 | 20.235 | 20.08 | 1546464 |
| 1716936000 | 20.12 | 0.01 | 0.05 | 20.17 | 20.21 | 20.035 | 803032 |
| 1716590400 | 20.11 | 0.21 | 1.06 | 19.99 | 20.12 | 19.98 | 723136 |
| 1716504000 | 19.9 | -0.22 | -1.09 | 20.1 | 20.1197 | 19.89 | 1027569 |
| 1716417600 | 20.12 | -0.07 | -0.35 | 20.15 | 20.2 | 20.05 | 604634 |
| 1716331200 | 20.19 | 0.17 | 0.85 | 20 | 20.21 | 19.995 | 1004953 |
| 1716244800 | 20.02 | -0.01 | -0.05 | 20.02 | 20.1 | 19.92 | 1109165 |
| 1715985600 | 20.03 | 0.09 | 0.45 | 19.95 | 20.035 | 19.88 | 1193724 |
| 1715899200 | 19.94 | -0.07 | -0.35 | 20 | 20.05 | 19.9 | 1319112 |
| 1715812800 | 20.01 | -0.12 | -0.60 | 20.14 | 20.28 | 20.01 | 1716042 |
| 1715726400 | 20.13 | 0.15 | 0.75 | 19.96 | 20.15 | 19.96 | 1801948 |
| 1715640000 | 19.98 | 0.11 | 0.55 | 19.91 | 19.985 | 19.845 | 2360752 |
| 1715380800 | 19.87 | 0 | 0.00 | 19.93 | 20.09 | 19.81 | 1604884 |
| 1715294400 | 19.87 | 0.47 | 2.42 | 19.6 | 20.08 | 19.5 | 2079039 |
| 1715208000 | 19.4 | 0 | 0.00 | 19.38 | 19.4969 | 19.38 | 1214103 |
| 1715121600 | 19.4 | -0.02 | -0.10 | 19.5 | 19.51 | 19.4 | 1031818 |
| 1715035200 | 19.42 | 0.2 | 1.04 | 19.3 | 19.46 | 19.28 | 1490327 |
| 1714776000 | 19.22 | 0.12 | 0.63 | 19.2 | 19.25 | 19.1 | 867945 |
| 1714689600 | 19.1 | -0.11 | -0.57 | 19.29 | 19.3 | 19.06 | 973342 |
| 1714603200 | 19.21 | 0.09 | 0.47 | 19.1 | 19.335 | 19.1 | 1044162 |
| 1714516800 | 19.12 | -0.1 | -0.52 | 19.19 | 19.195 | 19.01 | 1059621 |
| 1714430400 | 19.22 | -0.11 | -0.57 | 19.33 | 19.4055 | 19.18 | 1408546 |
| 1714171200 | 19.33 | 0.1 | 0.52 | 19.22 | 19.35 | 19.19 | 958030 |
| 1714084800 | 19.23 | -0.22 | -1.13 | 19.37 | 19.38 | 19.16 | 1162615 |
| 1713998400 | 19.45 | 0.03 | 0.15 | 19.39 | 19.47 | 19.36 | 851731 |
| 1713912000 | 19.42 | 0 | 0.00 | 19.37 | 19.455 | 19.31 | 1188042 |
| 1713825600 | 19.42 | 0.03 | 0.15 | 19.39 | 19.44 | 19.29 | 992838 |
| 1713566400 | 19.39 | 0.23 | 1.20 | 19.12 | 19.4 | 19.12 | 1499525 |
| 1713480000 | 19.16 | 0.11 | 0.58 | 19.14 | 19.19 | 19.03 | 1024059 |
| 1713393600 | 19.05 | 0.2 | 1.06 | 18.93 | 19.15 | 18.9 | 1188699 |
| 1713307200 | 18.85 | 0.03 | 0.16 | 18.77 | 18.93 | 18.75 | 1356994 |
| 1713220800 | 18.82 | -0.19 | -1.00 | 19.17 | 19.24 | 18.79 | 1381995 |
| 1712961600 | 19.01 | -0.32 | -1.66 | 19.28 | 19.37 | 18.925 | 1245061 |
| 1712875200 | 19.33 | 0.1 | 0.52 | 19.25 | 19.34 | 19.12 | 1308933 |
| 1712788800 | 19.23 | -0.06 | -0.31 | 19.195 | 19.3 | 19.16 | 1053563 |
| 1712702400 | 19.29 | 0.05 | 0.26 | 19.3 | 19.32 | 19.175 | 990305 |
| 1712616000 | 19.24 | 0.06 | 0.31 | 19.17 | 19.25 | 19.12 | 1007596 |
| 1712356800 | 19.18 | 0.21 | 1.11 | 18.91 | 19.195 | 18.91 | 1013626 |
| 1712270400 | 18.97 | -0.19 | -0.99 | 19.24 | 19.28 | 18.96 | 1231097 |
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
