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 | 0.0799 | 0.422527763088 | 18.91 | 19 | 18.87 | 1300063 | 18.9546281 | CS |
| 4 | 0.1899 | 1.01010638298 | 18.8 | 19.14 | 18.66 | 1382319 | 18.97391381 | CS |
| 12 | 0.0099 | 0.0521601685985 | 18.98 | 19.47 | 18.5 | 1306109 | 19.08637595 | CS |
| 26 | 0.2099 | 1.11767838126 | 18.78 | 19.77 | 18.33 | 1399069 | 19.13036542 | CS |
| 52 | 0.0399 | 0.21055408971 | 18.95 | 19.83 | 15.45 | 1437262 | 18.40923441 | CS |
| 156 | -9.5001 | -33.3453843454 | 28.49 | 29.1 | 15.45 | 1091225 | 20.06459153 | CS |
| 260 | -12.7101 | -40.0949526814 | 31.7 | 33.9 | 15.45 | 777796 | 21.16834041 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 18.96 | 0.02 | 0.11 | 18.97 | 18.97 | 18.93 | 1090592 |
| 1721428800 | 18.94 | -0.03 | -0.16 | 18.99 | 18.99 | 18.92 | 2010765 |
| 1721342400 | 18.97 | 0 | 0.00 | 18.98 | 18.98 | 18.9 | 923767 |
| 1721256000 | 18.97 | 0.02 | 0.11 | 18.93 | 18.97 | 18.91 | 1040525 |
| 1721169600 | 18.95 | 0.05 | 0.26 | 18.91 | 18.95 | 18.87 | 1434666 |
| 1721083200 | 18.9 | 0.03 | 0.16 | 18.9 | 18.91 | 18.86 | 1677959 |
| 1720824000 | 18.87 | -0.01 | -0.05 | 18.89 | 18.92 | 18.87 | 1360079 |
| 1720737600 | 18.88 | -0.22 | -1.15 | 18.86 | 18.93 | 18.83 | 1749298 |
| 1720651200 | 19.1 | -0.03 | -0.16 | 19.14 | 19.14 | 19.08 | 2051846 |
| 1720564800 | 19.13 | 0.01 | 0.05 | 19.13 | 19.14 | 19.09 | 1449311 |
| 1720478400 | 19.12 | 0.05 | 0.26 | 19.07 | 19.12 | 19.06 | 1473829 |
| 1720219200 | 19.07 | 0.01 | 0.05 | 19.08 | 19.105 | 19.0001 | 1620513 |
| 1720040640 | 19.06 | 0 | 0.00 | 19.08 | 19.1 | 19.05 | 803604 |
| 1719960000 | 19.06 | 0.07 | 0.37 | 19.05 | 19.1 | 18.99 | 1351291 |
| 1719873600 | 18.99 | 0.2 | 1.06 | 18.83 | 19.08 | 18.765 | 2156727 |
| 1719614400 | 18.79 | 0 | 0.00 | 18.79 | 18.79 | 18.79 | 0 |
| 1719528000 | 18.79 | 0.01 | 0.05 | 18.8 | 18.86 | 18.76 | 944032 |
| 1719441600 | 18.78 | 0.01 | 0.05 | 18.7 | 18.78 | 18.695 | 789067 |
| 1719355200 | 18.77 | 0.02 | 0.11 | 18.8 | 18.8 | 18.66 | 953878 |
| 1719268800 | 18.75 | 0.03 | 0.16 | 18.73 | 18.75 | 18.61 | 1199166 |
| 1719009600 | 18.72 | -0.06 | -0.32 | 18.8 | 18.83 | 18.72 | 967356 |
| 1718923200 | 18.78 | 0.01 | 0.05 | 18.78 | 18.8 | 18.71 | 1338746 |
| 1718750400 | 18.77 | 0.18 | 0.97 | 18.64 | 18.81 | 18.62 | 1923105 |
| 1718664000 | 18.59 | -0.46 | -2.41 | 19.02 | 19.03 | 18.5 | 3696118 |
| 1718404800 | 19.05 | -0.1 | -0.52 | 19.12 | 19.15 | 19 | 1332609 |
| 1718318400 | 19.15 | -0.21 | -1.08 | 19.17 | 19.2 | 19.07 | 1610809 |
| 1718232000 | 19.36 | -0.02 | -0.10 | 19.4 | 19.42 | 19.31 | 1629834 |
| 1718145600 | 19.38 | -0.03 | -0.15 | 19.4 | 19.4 | 19.335 | 897862 |
| 1718059200 | 19.41 | 0.02 | 0.10 | 19.395 | 19.42 | 19.3226 | 1165414 |
| 1717800000 | 19.39 | 0.01 | 0.05 | 19.38 | 19.395 | 19.315 | 936790 |
| 1717713600 | 19.38 | 0.02 | 0.10 | 19.35 | 19.39 | 19.31 | 1435444 |
| 1717627200 | 19.36 | -0.01 | -0.05 | 19.37 | 19.4 | 19.35 | 1229972 |
| 1717540800 | 19.37 | 0.04 | 0.21 | 19.4 | 19.405 | 19.33 | 1069841 |
| 1717454400 | 19.33 | 0.07 | 0.36 | 19.32 | 19.35 | 19.26 | 1663916 |
| 1717195200 | 19.26 | 0.07 | 0.36 | 19.2 | 19.26 | 19.18 | 920209 |
| 1717108800 | 19.19 | 0 | 0.00 | 19.2 | 19.22 | 19.11 | 1054337 |
| 1717022400 | 19.19 | 0 | 0.00 | 19.18 | 19.19 | 19.075 | 1095602 |
| 1716936000 | 19.19 | 0 | 0.00 | 19.25 | 19.25 | 19.1701 | 779784 |
| 1716590400 | 19.19 | -0.01 | -0.05 | 19.2 | 19.23 | 19.15 | 864546 |
| 1716504000 | 19.2 | -0.1 | -0.52 | 19.3 | 19.31 | 19.18 | 1008006 |
| 1716417600 | 19.3 | 0.02 | 0.10 | 19.28 | 19.3 | 19.26 | 891022 |
| 1716331200 | 19.28 | 0.06 | 0.31 | 19.2 | 19.28 | 19.19 | 815425 |
| 1716244800 | 19.22 | 0.05 | 0.26 | 19.25 | 19.25 | 19.17 | 1020176 |
| 1715985600 | 19.17 | 0.03 | 0.16 | 19.11 | 19.2 | 19.1 | 973104 |
| 1715899200 | 19.14 | 0.03 | 0.16 | 19.14 | 19.18 | 19.11 | 1077644 |
| 1715812800 | 19.11 | 0.06 | 0.31 | 19.13 | 19.14 | 19.05 | 1377177 |
| 1715726400 | 19.05 | 0.01 | 0.05 | 19.04 | 19.06 | 19.02 | 914131 |
| 1715640000 | 19.04 | -0.06 | -0.31 | 19.1 | 19.1027 | 18.99 | 1072902 |
| 1715380800 | 19.1 | -0.27 | -1.39 | 19.12 | 19.14 | 18.96 | 1378835 |
| 1715294400 | 19.37 | -0.1 | -0.51 | 19.45 | 19.46 | 19.27 | 1353110 |
| 1715208000 | 19.47 | 0.04 | 0.21 | 19.43 | 19.47 | 19.34 | 1410490 |
| 1715121600 | 19.43 | 0.02 | 0.10 | 19.45 | 19.46 | 19.4 | 1247152 |
| 1715035200 | 19.41 | 0.06 | 0.31 | 19.39 | 19.44 | 19.36 | 1444445 |
| 1714776000 | 19.35 | 0.13 | 0.68 | 19.32 | 19.375 | 19.27 | 1314468 |
| 1714689600 | 19.22 | 0.15 | 0.79 | 19.18 | 19.25 | 19.12 | 1454864 |
| 1714603200 | 19.07 | 0.06 | 0.32 | 19.06 | 19.195 | 18.96 | 1697480 |
| 1714516800 | 19.01 | 0.03 | 0.16 | 18.98 | 19.03 | 18.96 | 998439 |
| 1714430400 | 18.98 | 0.02 | 0.11 | 18.97 | 19 | 18.9299 | 1009801 |
| 1714171200 | 18.96 | 0.09 | 0.48 | 18.9 | 18.99 | 18.9 | 896010 |
| 1714084800 | 18.87 | 0.01 | 0.05 | 18.7 | 18.9 | 18.62 | 946487 |
| 1713998400 | 18.86 | 0.03 | 0.16 | 18.86 | 18.895 | 18.76 | 818966 |
| 1713912000 | 18.83 | 0.1 | 0.53 | 18.75 | 18.855 | 18.74 | 1091296 |
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
