We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 6.21983914209 | 18.65 | 20.98 | 18.19 | 5075330 | 19.30623934 | CS |
| 4 | 1.14 | 6.10605249063 | 18.67 | 20.98 | 17.585 | 3222647 | 18.89860185 | CS |
| 12 | 0.91 | 4.81481481481 | 18.9 | 20.98 | 17.16 | 2894973 | 18.56954306 | CS |
| 26 | -0.04 | -0.201511335013 | 19.85 | 20.98 | 16.775 | 3760266 | 18.4177688 | CS |
| 52 | 0.24 | 1.22636688809 | 19.57 | 21.905 | 16.775 | 3587405 | 19.22324046 | CS |
| 156 | 5.56 | 39.0175438596 | 14.25 | 24.83 | 11.46 | 4083279 | 17.79127554 | CS |
| 260 | -1.15 | -5.48664122137 | 20.96 | 25.95 | 7.7 | 4371325 | 16.54104924 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292800 | 19.81 | -0.04 | -0.20 | 19.68 | 20.01 | 19.53 | 3534694 |
| 1722033600 | 19.85 | 1.18 | 6.32 | 20.69 | 20.98 | 19.19 | 10994980 |
| 1721947200 | 18.67 | 0.42 | 2.30 | 18.22 | 19.01 | 18.19 | 7004264 |
| 1721860800 | 18.25 | -0.39 | -2.09 | 18.6 | 18.73 | 18.23 | 1904420 |
| 1721774400 | 18.64 | -0.22 | -1.14 | 18.65 | 18.82 | 18.51 | 1938291 |
| 1721688000 | 18.855 | -0.12 | -0.61 | 18.9 | 18.97 | 18.6 | 1328623 |
| 1721428800 | 18.97 | -0.28 | -1.45 | 18.87 | 19.27 | 18.76 | 2681625 |
| 1721342400 | 19.25 | -0.22 | -1.13 | 19.51 | 19.65 | 19.25 | 2701206 |
| 1721256000 | 19.47 | -0.04 | -0.21 | 19.7 | 19.84 | 19.47 | 2484958 |
| 1721169600 | 19.51 | 0.31 | 1.61 | 19.03 | 19.61 | 18.93 | 3042610 |
| 1721083200 | 19.2 | 0.68 | 3.67 | 18.6 | 19.43 | 18.4 | 2610108 |
| 1720824000 | 18.52 | 0.16 | 0.87 | 18.61 | 18.62 | 18.41 | 2065499 |
| 1720737600 | 18.36 | 0.57 | 3.20 | 17.91 | 18.39 | 17.8 | 2265533 |
| 1720651200 | 17.79 | 0.09 | 0.51 | 17.7 | 17.91 | 17.63 | 1983331 |
| 1720564800 | 17.7 | -0.31 | -1.72 | 17.82 | 17.97 | 17.585 | 1936525 |
| 1720478400 | 18.01 | -0.01 | -0.06 | 17.96 | 18.19 | 17.92 | 2221360 |
| 1720219200 | 18.02 | -0.48 | -2.59 | 18.45 | 18.555 | 17.74 | 5687474 |
| 1720040640 | 18.5 | 0.02 | 0.11 | 18.61 | 18.705 | 18.44 | 1350339 |
| 1719960000 | 18.48 | -0.01 | -0.05 | 18.67 | 18.67 | 18.32 | 3494459 |
| 1719873600 | 18.49 | -0.52 | -2.74 | 19.09 | 19.09 | 18.37 | 2873107 |
| 1719614400 | 19.01 | 0.13 | 0.69 | 19.13 | 19.16 | 18.825 | 4077701 |
| 1719528000 | 18.88 | 0.03 | 0.16 | 18.96 | 18.96 | 18.75 | 2459832 |
| 1719441600 | 18.85 | -0.03 | -0.16 | 18.76 | 18.865 | 18.5375 | 2551625 |
| 1719355200 | 18.88 | 0.3 | 1.61 | 18.45 | 18.91 | 18.43 | 2523825 |
| 1719268800 | 18.58 | 0.57 | 3.16 | 18.08 | 18.73 | 18.07 | 2158654 |
| 1719009600 | 18.01 | -0.15 | -0.83 | 18.24 | 18.24 | 17.84 | 4884294 |
| 1718923200 | 18.16 | 0.01 | 0.06 | 18.19 | 18.32 | 18.14 | 2105190 |
| 1718750400 | 18.15 | 0.04 | 0.22 | 18.14 | 18.445 | 18.14 | 2781888 |
| 1718664000 | 18.11 | 0.61 | 3.49 | 17.51 | 18.115 | 17.47 | 3649610 |
| 1718404800 | 17.5 | -0.4 | -2.23 | 17.69 | 17.69 | 17.22 | 2326867 |
| 1718318400 | 17.9 | -0.16 | -0.89 | 18.02 | 18.13 | 17.405 | 4574754 |
| 1718232000 | 18.06 | 0.23 | 1.29 | 18.11 | 18.175 | 17.9 | 2845044 |
| 1718145600 | 17.83 | 0.22 | 1.25 | 17.39 | 17.895 | 17.26 | 3746737 |
| 1718059200 | 17.61 | 0.29 | 1.67 | 17.41 | 17.77 | 17.33 | 1826691 |
| 1717800000 | 17.32 | -0.08 | -0.46 | 17.18 | 17.575 | 17.16 | 3155607 |
| 1717713600 | 17.4 | 0.08 | 0.46 | 17.28 | 17.4675 | 17.185 | 1400636 |
| 1717627200 | 17.32 | 0.04 | 0.23 | 17.44 | 17.585 | 17.2599 | 2176896 |
| 1717540800 | 17.28 | -0.47 | -2.65 | 17.58 | 17.6 | 17.205 | 2716020 |
| 1717454400 | 17.75 | -1.07 | -5.69 | 18.81 | 18.83 | 17.65 | 2725995 |
| 1717195200 | 18.82 | 0.49 | 2.67 | 18.35 | 18.84 | 18.28 | 4213665 |
| 1717108800 | 18.33 | 0.22 | 1.21 | 18.11 | 18.35 | 17.97 | 2291414 |
| 1717022400 | 18.11 | -0.44 | -2.37 | 18.41 | 18.47 | 18.04 | 2066036 |
| 1716936000 | 18.55 | 0.31 | 1.70 | 18.37 | 18.73 | 18.26 | 2487307 |
| 1716590400 | 18.24 | -0.01 | -0.05 | 18.37 | 18.54 | 18.06 | 1706690 |
| 1716504000 | 18.25 | 0.01 | 0.05 | 18.26 | 18.45 | 18.05 | 2911479 |
| 1716417600 | 18.24 | -0.87 | -4.55 | 19.01 | 19.05 | 18.06 | 2437998 |
| 1716331200 | 19.11 | 0.13 | 0.68 | 18.93 | 19.38 | 18.93 | 2982611 |
| 1716244800 | 18.98 | -0.08 | -0.42 | 19.15 | 19.34 | 18.89 | 3079932 |
| 1715985600 | 19.06 | 0.17 | 0.90 | 18.9 | 19.1 | 18.71 | 3913472 |
| 1715899200 | 18.89 | 0.04 | 0.21 | 18.93 | 19.205 | 18.82 | 3451341 |
| 1715812800 | 18.85 | -0.05 | -0.26 | 18.96 | 18.97 | 18.53 | 2264414 |
| 1715726400 | 18.9 | 0.14 | 0.75 | 18.83 | 19.015 | 18.69 | 1841581 |
| 1715640000 | 18.76 | -0.08 | -0.42 | 18.93 | 18.99 | 18.7 | 1863544 |
| 1715380800 | 18.84 | -0.29 | -1.52 | 19.26 | 19.3 | 18.84 | 2548421 |
| 1715294400 | 19.13 | 0.21 | 1.11 | 19.03 | 19.22 | 18.92 | 1629176 |
| 1715208000 | 18.92 | -0.04 | -0.21 | 18.78 | 19.09 | 18.71 | 2092126 |
| 1715121600 | 18.96 | 0.06 | 0.32 | 18.9 | 19.185 | 18.79 | 2440963 |
| 1715035200 | 18.9 | 0.36 | 1.94 | 18.78 | 19.08 | 18.75 | 2592436 |
| 1714776000 | 18.54 | -0.02 | -0.11 | 18.62 | 18.87 | 18.46 | 2101016 |
| 1714689600 | 18.56 | 0.18 | 0.98 | 18.64 | 18.745 | 18.42 | 1844328 |
| 1714603200 | 18.38 | -0.11 | -0.59 | 18.42 | 18.65 | 18.2 | 2735639 |
| 1714516800 | 18.49 | -0.86 | -4.44 | 19.14 | 19.2 | 18.47 | 3719489 |
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
