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 | 0.24 | 1.30010834236 | 18.46 | 19.41 | 18.2 | 1957553 | 18.80179013 | CS |
| 4 | 0.06946727 | 0.372867866994 | 18.63053273 | 19.41 | 17.17062021 | 1585875 | 18.0944646 | CS |
| 12 | 0.35120478 | 1.91404817477 | 18.34879522 | 19.97775024 | 17.17062021 | 1959769 | 18.78783366 | CS |
| 26 | 2.91245481 | 18.4478003068 | 15.78754519 | 19.97775024 | 14.23030517 | 1739673 | 18.17018703 | CS |
| 52 | 4.57214483 | 32.3626252887 | 14.12785517 | 19.97775024 | 12.57061515 | 1769206 | 16.60267047 | CS |
| 156 | -5.35526029 | -22.2623252687 | 24.05526029 | 30.07932036 | 8.3804101 | 2021730 | 16.50615025 | CS |
| 260 | -12.14769537 | -39.3795880836 | 30.84769537 | 31.96440039 | 7.24321509 | 1922677 | 17.70211769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 18.7 | -0.11 | -0.58 | 18.51 | 18.97 | 18.47 | 1458106 |
| 1737675600 | 18.81 | 0 | 0.00 | 18.81 | 18.81 | 18.81 | 0 |
| 1737589200 | 18.81 | 0.07 | 0.37 | 18.68 | 19.1 | 18.58 | 2859894 |
| 1737502800 | 18.74 | -0.17 | -0.90 | 19.03 | 19.41 | 18.675 | 2072472 |
| 1737157200 | 18.91 | 0.83 | 4.58 | 18.46 | 19.29 | 18.2 | 956940 |
| 1737070800 | 18.082425 | 0.24 | 1.32 | 17.795565 | 18.17463 | 17.795565 | 1492880 |
| 1736984400 | 17.84679 | 0.23 | 1.28 | 18.2361 | 18.287325 | 17.780197 | 1560153 |
| 1736898000 | 17.6214 | 0.25 | 1.42 | 17.426745 | 17.918505 | 17.401132 | 1626174 |
| 1736811600 | 17.37552 | -0.18 | -1.05 | 17.66238 | 17.66238 | 17.17062 | 1948246 |
| 1736552400 | 17.55993 | -0.39 | -2.17 | 17.47797 | 17.74434 | 17.262825 | 1733280 |
| 1736379600 | 17.94924 | -0.08 | -0.45 | 17.84679 | 18.0312 | 17.70336 | 1397117 |
| 1736293200 | 18.0312 | -0.06 | -0.34 | 18.21561 | 18.27708 | 17.78532 | 2274224 |
| 1736206800 | 18.09267 | 0.02 | 0.11 | 17.99022 | 18.205365 | 17.857035 | 1376251 |
| 1735947600 | 18.07218 | 0.11 | 0.63 | 18.020955 | 18.164385 | 17.877525 | 1598396 |
| 1735861200 | 17.959485 | -0.22 | -1.18 | 18.246345 | 18.292447 | 17.80581 | 1070063 |
| 1735688400 | 18.17463 | 0.27 | 1.49 | 17.96973 | 18.246345 | 17.84679 | 1199923 |
| 1735602000 | 17.90826 | -0.22 | -1.19 | 17.918505 | 18.0312 | 17.641992 | 910018 |
| 1735342800 | 18.123405 | -0.57 | -3.07 | 18.594675 | 18.68688 | 18.067057 | 922989 |
| 1735256400 | 18.697125 | 0.2 | 1.11 | 18.410265 | 18.738105 | 18.33855 | 1073580 |
| 1735077840 | 18.492225 | -0.08 | -0.44 | 18.533205 | 18.656145 | 18.40002 | 515202 |
| 1734997200 | 18.574185 | -0.05 | -0.28 | 18.52296 | 18.574185 | 18.020955 | 960550 |
| 1734738000 | 18.62541 | 0.6 | 3.35 | 17.938995 | 18.820065 | 17.816055 | 5019862 |
| 1734651600 | 18.020955 | 0.05 | 0.29 | 18.11316 | 18.27708 | 17.96973 | 1616804 |
| 1734565200 | 17.96973 | -0.84 | -4.47 | 18.820065 | 18.917392 | 17.8263 | 1891797 |
| 1734478800 | 18.80982 | -0.66 | -3.37 | 19.147905 | 19.34256 | 18.52296 | 2725176 |
| 1734392400 | 19.4655 | 0.18 | 0.96 | 19.15815 | 19.562827 | 19.11717 | 1480870 |
| 1734133200 | 19.28109 | 0.02 | 0.11 | 19.209375 | 19.373295 | 19.11717 | 1662374 |
| 1734046800 | 19.2606 | 0.02 | 0.11 | 19.168395 | 19.373295 | 19.0557 | 852571 |
| 1733960400 | 19.24011 | -0.04 | -0.21 | 19.434765 | 19.50648 | 19.229865 | 2664989 |
| 1733874000 | 19.28109 | -0.18 | -0.95 | 19.373295 | 19.598685 | 19.127415 | 1056650 |
| 1733787600 | 19.4655 | 0.05 | 0.26 | 19.4655 | 19.60893 | 19.38354 | 2709201 |
| 1733528400 | 19.414275 | 0.04 | 0.21 | 19.516725 | 19.573072 | 19.106925 | 2652465 |
| 1733442000 | 19.373295 | -0.18 | -0.94 | 19.42452 | 19.532092 | 19.311825 | 1562275 |
| 1733355600 | 19.557705 | 0.09 | 0.47 | 19.48599 | 19.593562 | 19.127415 | 1614180 |
| 1733269200 | 19.4655 | -0.26 | -1.30 | 19.849687 | 19.849687 | 19.409152 | 1803022 |
| 1733182800 | 19.721625 | 0.04 | 0.21 | 19.680645 | 19.839442 | 19.4655 | 1690887 |
| 1732917840 | 19.680645 | 0.01 | 0.05 | 19.885545 | 19.885545 | 19.64991 | 1015678 |
| 1732750800 | 19.6704 | -0.07 | -0.36 | 19.742115 | 19.947015 | 19.60893 | 1656188 |
| 1732664400 | 19.742115 | -0.09 | -0.46 | 19.75236 | 19.8753 | 19.660155 | 2494441 |
| 1732578000 | 19.83432 | 0.24 | 1.20 | 19.721625 | 19.97775 | 19.516725 | 4240028 |
| 1732318800 | 19.598685 | 0.19 | 1.00 | 19.496235 | 19.73187 | 19.455255 | 3185575 |
| 1732232400 | 19.40403 | 0.17 | 0.91 | 19.311825 | 19.69089 | 19.250355 | 1374109 |
| 1732146000 | 19.229865 | 0.03 | 0.16 | 19.17864 | 19.455255 | 19.065945 | 2082940 |
| 1732059600 | 19.19913 | 0.42 | 2.24 | 18.54345 | 19.34256 | 18.54345 | 1863228 |
| 1731973200 | 18.779085 | 0.44 | 2.40 | 18.369285 | 18.87129 | 18.271957 | 1880552 |
| 1731714000 | 18.33855 | -0.81 | -4.23 | 18.87129 | 19.0557 | 18.329022 | 1610907 |
| 1731627600 | 19.147905 | -0.01 | -0.05 | 19.13766 | 19.450132 | 19.024965 | 1775610 |
| 1731541200 | 19.15815 | 0.38 | 2.02 | 18.943005 | 19.58844 | 18.855922 | 2850093 |
| 1731454800 | 18.779085 | 0.29 | 1.55 | 18.21561 | 18.83031 | 17.35503 | 4727627 |
| 1731368400 | 18.492225 | 0.39 | 2.15 | 18.143895 | 18.57316 | 18.13365 | 1594321 |
| 1731109200 | 18.102915 | -0.35 | -1.89 | 18.441 | 18.471735 | 17.979975 | 2673671 |
| 1731022800 | 18.451245 | 0.01 | 0.06 | 18.471735 | 18.881535 | 18.42051 | 1059167 |
| 1730936400 | 18.441 | -0.07 | -0.39 | 19.373295 | 19.373295 | 18.37953 | 3632274 |
| 1730850000 | 18.512715 | 0.09 | 0.50 | 18.205365 | 18.594675 | 18.102915 | 1667058 |
| 1730763600 | 18.42051 | 0.22 | 1.18 | 18.184875 | 18.617214 | 18.143895 | 1852065 |
| 1730500800 | 18.205365 | 0.01 | 0.06 | 18.348795 | 18.533205 | 18.179752 | 2278626 |
| 1730414400 | 18.19512 | -0.5 | -2.68 | 18.594675 | 18.635655 | 18.184875 | 2145911 |
| 1730328000 | 18.697125 | -0.41 | -2.14 | 19.03521 | 19.21962 | 18.640777 | 1983537 |
| 1730241600 | 19.106925 | 0.19 | 1.03 | 18.820065 | 19.106925 | 18.73247 | 1439362 |
| 1730155200 | 18.91227 | 0.13 | 0.71 | 19.004475 | 19.106925 | 18.886657 | 1762722 |
| 1729896000 | 18.779085 | -0.27 | -1.40 | 19.2606 | 19.291335 | 18.656145 | 2159714 |
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
