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 | 0.76 | 3.5747883349 | 21.26 | 22.2 | 21.215 | 1672717 | 21.55198912 | CS |
| 4 | 0.94 | 4.45920303605 | 21.08 | 22.2 | 20.71 | 1757454 | 21.38410482 | CS |
| 12 | 4.38 | 24.8299319728 | 17.64 | 23.54 | 17.205 | 2622007 | 20.70317049 | CS |
| 26 | 3.62 | 19.6739130435 | 18.4 | 23.54 | 16.785 | 3624883 | 19.48946792 | CS |
| 52 | 2.84 | 14.8070907195 | 19.18 | 23.54 | 12.88 | 4409258 | 17.70538545 | CS |
| 156 | -12.19 | -35.6328558901 | 34.21 | 38.48 | 12.88 | 5299839 | 21.11983052 | CS |
| 260 | -9.69 | -30.5581835383 | 31.71 | 46.45 | 11.72 | 5576289 | 22.47097189 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720564800 | 22.02 | 0.75 | 3.53 | 21.33 | 22.11 | 21.33 | 1845619 |
| 1720478400 | 21.27 | -0.56 | -2.57 | 21.94 | 21.98 | 21.245 | 1948103 |
| 1720219200 | 21.83 | 0.23 | 1.06 | 21.7 | 22.2 | 21.67 | 2289484 |
| 1720040640 | 21.6 | 0.15 | 0.70 | 21.5 | 21.77 | 21.3 | 1087001 |
| 1719960000 | 21.45 | 0.2 | 0.94 | 21.26 | 21.62 | 21.215 | 1366278 |
| 1719873600 | 21.25 | 0.13 | 0.62 | 21.2 | 21.625 | 21.095 | 1805316 |
| 1719614400 | 21.12 | 0 | 0.00 | 21.12 | 21.12 | 21.12 | 0 |
| 1719528000 | 21.12 | -0.21 | -0.98 | 20.9 | 21.12 | 20.81 | 1371273 |
| 1719441600 | 21.33 | 0.24 | 1.14 | 20.97 | 21.41 | 20.97 | 1496372 |
| 1719355200 | 21.09 | -0.42 | -1.95 | 21.52 | 21.5499 | 21.07 | 1317521 |
| 1719268800 | 21.51 | 0.21 | 0.99 | 21.44 | 21.705 | 21.22 | 1462863 |
| 1719009600 | 21.3 | 0.1 | 0.47 | 21.2 | 21.49 | 20.985 | 2750272 |
| 1718923200 | 21.2 | -0.55 | -2.53 | 21.63 | 21.82 | 21.14 | 1903991 |
| 1718750400 | 21.75 | -0.06 | -0.28 | 21.7 | 21.88 | 21.44 | 1194105 |
| 1718664000 | 21.81 | 0.76 | 3.61 | 21.08 | 21.82 | 20.71 | 1986872 |
| 1718404800 | 21.05 | -0.42 | -1.96 | 21.15 | 21.6 | 21.05 | 2527326 |
| 1718318400 | 21.47 | -0.06 | -0.28 | 21.46 | 21.635 | 21.0801 | 1403884 |
| 1718232000 | 21.53 | 0.48 | 2.28 | 21.62 | 22.0242 | 21.425 | 2318464 |
| 1718145600 | 21.05 | -0.16 | -0.75 | 21.08 | 21.13 | 20.77 | 1647586 |
| 1718059200 | 21.21 | -0.29 | -1.35 | 21.32 | 21.995 | 21.2 | 2118812 |
| 1717800000 | 21.5 | 0.27 | 1.27 | 21.09 | 21.62 | 21.08 | 2874079 |
| 1717713600 | 21.23 | -1.01 | -4.54 | 22.16 | 22.19 | 21.08 | 2382075 |
| 1717627200 | 22.24 | -0.05 | -0.22 | 22.52 | 22.58 | 21.55 | 2691547 |
| 1717540800 | 22.29 | -0.72 | -3.13 | 22.4 | 22.59 | 22.125 | 2239696 |
| 1717454400 | 23.01 | 0.91 | 4.12 | 22.21 | 23.54 | 22.21 | 5895469 |
| 1717195200 | 22.1 | 1.07 | 5.09 | 21.51 | 22.31 | 20.29 | 8048705 |
| 1717108800 | 21.03 | -0.48 | -2.23 | 21.04 | 21.43 | 20.78 | 5337630 |
| 1717022400 | 21.51 | -0.03 | -0.14 | 21.3 | 21.52 | 21.04 | 3452506 |
| 1716936000 | 21.54 | 0.02 | 0.09 | 21.61 | 21.68 | 21.305 | 2170752 |
| 1716590400 | 21.52 | 0.18 | 0.84 | 21.51 | 21.67 | 21.27 | 2122677 |
| 1716504000 | 21.34 | 0.01 | 0.05 | 21.46 | 21.53 | 21.02 | 1707829 |
| 1716417600 | 21.33 | 0.13 | 0.61 | 21.18 | 21.405 | 20.91 | 1753635 |
| 1716331200 | 21.2 | 0.1 | 0.47 | 21.16 | 21.33 | 20.97 | 1828581 |
| 1716244800 | 21.1 | -0.15 | -0.71 | 21.16 | 21.42 | 21.045 | 2434388 |
| 1715985600 | 21.25 | 0.05 | 0.24 | 21.2 | 21.37 | 21.02 | 1748322 |
| 1715899200 | 21.2 | -0.31 | -1.44 | 21.48 | 21.61 | 20.85 | 2525115 |
| 1715812800 | 21.51 | -0.28 | -1.28 | 21.97 | 22.1 | 21.3 | 2517525 |
| 1715726400 | 21.79 | 0.66 | 3.12 | 21.68 | 21.8 | 21.265 | 3739365 |
| 1715640000 | 21.13 | 0.55 | 2.67 | 20.72 | 21.87 | 20.6 | 4206812 |
| 1715380800 | 20.58 | 0.29 | 1.43 | 20.43 | 20.64 | 20.25 | 2101035 |
| 1715294400 | 20.29 | 0.31 | 1.55 | 19.96 | 20.41 | 19.89 | 2061550 |
| 1715208000 | 19.98 | 0.08 | 0.40 | 19.665 | 20 | 19.45 | 1833084 |
| 1715121600 | 19.9 | -0.37 | -1.83 | 20.43 | 20.5 | 19.885 | 2242872 |
| 1715035200 | 20.27 | 0.17 | 0.85 | 20.41 | 20.76 | 20.1 | 2830723 |
| 1714776000 | 20.1 | 0.12 | 0.60 | 20.18 | 20.49 | 19.9 | 2401092 |
| 1714689600 | 19.98 | 1.17 | 6.22 | 19.28 | 20.48 | 19.0736 | 4139512 |
| 1714603200 | 18.81 | -0.2 | -1.05 | 18.97 | 19.35 | 18.57 | 1889134 |
| 1714516800 | 19.01 | -0.42 | -2.16 | 19.22 | 19.6698 | 19 | 3422525 |
| 1714430400 | 19.43 | 0.3 | 1.57 | 19.23 | 19.45 | 19.17 | 2307347 |
| 1714171200 | 19.13 | 0.13 | 0.68 | 19.02 | 19.22 | 18.86 | 2188327 |
| 1714084800 | 19 | -0.26 | -1.35 | 18.93 | 19.13 | 18.62 | 2457244 |
| 1713998400 | 19.26 | -0.46 | -2.33 | 19.6 | 19.67 | 19.07 | 2406915 |
| 1713912000 | 19.72 | 0.93 | 4.95 | 18.84 | 19.87 | 18.78 | 3764787 |
| 1713825600 | 18.79 | -0.13 | -0.69 | 18.96 | 19.15 | 18.52 | 2610947 |
| 1713566400 | 18.92 | 0.18 | 0.96 | 18.67 | 19.24 | 18.48 | 4019542 |
| 1713480000 | 18.74 | 0.79 | 4.40 | 18.06 | 20.27 | 17.91 | 6079719 |
| 1713393600 | 17.95 | 0.24 | 1.36 | 17.85 | 18.02 | 17.63 | 2266301 |
| 1713307200 | 17.71 | -0.06 | -0.34 | 17.64 | 17.85 | 17.205 | 4137483 |
| 1713220800 | 17.77 | -1.29 | -6.77 | 19.26 | 19.31 | 17.685 | 4754564 |
| 1712961600 | 19.06 | -0.74 | -3.74 | 19.58 | 19.67 | 18.95 | 2650729 |
| 1712875200 | 19.8 | 0.41 | 2.11 | 19.58 | 19.885 | 19.1825 | 2519208 |
| 1712788800 | 19.39 | 0.01 | 0.05 | 19.08 | 19.44 | 18.75 | 3348527 |
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
