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 | -0.86 | -3.94495412844 | 21.8 | 22.0539 | 20.83 | 564941 | 21.35053431 | CS |
| 4 | 2.32 | 12.4597207304 | 18.62 | 22.23 | 18.29 | 634151 | 20.41900456 | CS |
| 12 | 2.11 | 11.2055231014 | 18.83 | 22.23 | 17.385 | 648795 | 19.18290433 | CS |
| 26 | 4.74 | 29.2592592593 | 16.2 | 22.23 | 13.07 | 868338 | 17.08419432 | CS |
| 52 | 5.33 | 34.1447789878 | 15.61 | 22.23 | 13.07 | 836215 | 16.44630402 | CS |
| 156 | -3.58 | -14.6003262643 | 24.52 | 26.2 | 13.07 | 558434 | 18.30083641 | CS |
| 260 | -4 | -16.0384923817 | 24.94 | 26.2 | 9.05 | 462210 | 18.25356919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731973200 | 21.16 | -0.24 | -1.12 | 21.44 | 21.59 | 21.14 | 550412 |
| 1731714000 | 21.4 | -0.02 | -0.09 | 21.39 | 21.55 | 20.91 | 637637 |
| 1731627600 | 21.42 | 0.1 | 0.47 | 21.47 | 21.55 | 21.15 | 495380 |
| 1731541200 | 21.32 | -0.12 | -0.56 | 21.61 | 21.89 | 21.3 | 526547 |
| 1731454800 | 21.44 | -0.42 | -1.92 | 21.8 | 22.0539 | 21.44 | 614728 |
| 1731368400 | 21.86 | 0.68 | 3.21 | 21.7 | 22.23 | 21.5 | 795967 |
| 1731109200 | 21.18 | 0.02 | 0.09 | 21.26 | 21.49 | 21.08 | 1055983 |
| 1731022800 | 21.16 | -0.63 | -2.89 | 21.55 | 21.81 | 21.035 | 844062 |
| 1730936400 | 21.79 | 2.75 | 14.44 | 21.54 | 22 | 20.82 | 1895729 |
| 1730850000 | 19.04 | 0.49 | 2.64 | 18.64 | 19.07 | 18.59 | 473401 |
| 1730763600 | 18.55 | -0.3 | -1.59 | 18.7 | 18.75 | 18.29 | 400279 |
| 1730500800 | 18.85 | 0.17 | 0.91 | 18.82 | 18.89 | 18.6 | 624513 |
| 1730414400 | 18.68 | -0.35 | -1.84 | 19.1 | 19.11 | 18.68 | 507239 |
| 1730328000 | 19.03 | -0.17 | -0.89 | 18.98 | 19.33 | 18.8 | 606832 |
| 1730241600 | 19.2 | -0.12 | -0.62 | 19.25 | 19.295 | 19.06 | 363368 |
| 1730155200 | 19.32 | 0.64 | 3.43 | 18.92 | 19.38 | 18.82 | 418014 |
| 1729896000 | 18.68 | -0.37 | -1.94 | 19.17 | 19.27 | 18.55 | 396388 |
| 1729809600 | 19.05 | -0.02 | -0.10 | 19.07 | 19.19 | 18.71 | 496268 |
| 1729723200 | 19.07 | 0.28 | 1.49 | 18.66 | 19.08 | 18.66 | 597736 |
| 1729636800 | 18.79 | 0.18 | 0.97 | 18.62 | 18.83 | 18.552 | 382540 |
| 1729550400 | 18.61 | -0.91 | -4.66 | 19.52 | 19.52 | 18.58 | 438534 |
| 1729291200 | 19.52 | -0.39 | -1.96 | 19.89 | 19.89 | 19.48 | 473954 |
| 1729204800 | 19.91 | 0.18 | 0.91 | 19.62 | 19.935 | 19.575 | 388801 |
| 1729118400 | 19.73 | 0.3 | 1.54 | 19.74 | 19.94 | 19.53 | 448411 |
| 1729032000 | 19.43 | 0.35 | 1.83 | 19.1 | 19.965 | 18.96 | 679573 |
| 1728945600 | 19.08 | 0.25 | 1.33 | 18.86 | 19.19 | 18.68 | 499884 |
| 1728686400 | 18.83 | 0.74 | 4.09 | 18.25 | 18.92 | 18.165 | 549096 |
| 1728600000 | 18.09 | 0.01 | 0.06 | 17.9 | 18.14 | 17.82 | 518561 |
| 1728513600 | 18.08 | 0.26 | 1.46 | 17.77 | 18.26 | 17.68 | 391821 |
| 1728427200 | 17.82 | -0.11 | -0.61 | 18.04 | 18.07 | 17.82 | 609324 |
| 1728340800 | 17.93 | 0.1 | 0.56 | 17.71 | 17.98 | 17.71 | 547187 |
| 1728081600 | 17.83 | 0.15 | 0.85 | 18.03 | 18.15 | 17.78 | 393052 |
| 1727995200 | 17.68 | 0.04 | 0.23 | 17.51 | 17.77 | 17.42 | 425803 |
| 1727908800 | 17.64 | -0.27 | -1.51 | 17.88 | 18.09 | 17.58 | 491723 |
| 1727822400 | 17.91 | -0.65 | -3.50 | 18.42 | 18.43 | 17.8 | 527888 |
| 1727736000 | 18.56 | 0.23 | 1.25 | 18.24 | 18.71 | 18.1138 | 484211 |
| 1727476800 | 18.33 | 0.21 | 1.16 | 18.39 | 18.56 | 18.19 | 460920 |
| 1727390400 | 18.12 | -0.15 | -0.82 | 18.55 | 18.55 | 18.12 | 641509 |
| 1727304000 | 18.27 | -0.13 | -0.71 | 18.43 | 18.53 | 18.24 | 711289 |
| 1727217600 | 18.4 | -0.43 | -2.28 | 18.84 | 18.94 | 18.4 | 545242 |
| 1727131200 | 18.83 | -0.03 | -0.16 | 19.04 | 19.06 | 18.69 | 623260 |
| 1726872000 | 18.86 | -0.58 | -2.98 | 19.28 | 19.37 | 18.86 | 3005422 |
| 1726785600 | 19.44 | 0.59 | 3.13 | 19.35 | 19.5 | 18.95 | 735994 |
| 1726699200 | 18.85 | 0.06 | 0.32 | 18.86 | 19.48 | 18.54 | 895821 |
| 1726612800 | 18.79 | 0.26 | 1.40 | 18.79 | 19.15 | 18.6 | 642052 |
| 1726526400 | 18.53 | 0.19 | 1.04 | 18.4 | 18.77 | 18.16 | 686320 |
| 1726267200 | 18.34 | 0.54 | 3.03 | 18.03 | 18.35 | 17.995 | 616665 |
| 1726180800 | 17.8 | 0.1 | 0.56 | 17.77 | 17.88 | 17.55 | 641154 |
| 1726094400 | 17.7 | -0.35 | -1.94 | 17.8 | 17.855 | 17.385 | 722350 |
| 1726008000 | 18.05 | 0.05 | 0.28 | 18.11 | 18.11 | 17.65 | 817365 |
| 1725921600 | 18 | -0.28 | -1.53 | 18.28 | 18.345 | 17.9 | 802823 |
| 1725662400 | 18.28 | -0.39 | -2.09 | 18.73 | 18.83 | 18.18 | 552176 |
| 1725576000 | 18.67 | -0.14 | -0.74 | 19.05 | 19.09 | 18.6 | 644702 |
| 1725489600 | 18.81 | -0.03 | -0.16 | 18.78 | 18.975 | 18.658 | 609890 |
| 1725403200 | 18.84 | -0.23 | -1.21 | 18.78 | 19.1 | 18.675 | 649070 |
| 1725057600 | 19.07 | 0.15 | 0.79 | 19.06 | 19.135 | 18.76 | 661365 |
| 1724971200 | 18.92 | 0.07 | 0.37 | 18.99 | 19.16 | 18.66 | 566341 |
| 1724884800 | 18.85 | 0.16 | 0.86 | 18.57 | 18.98 | 18.5 | 791940 |
| 1724798400 | 18.69 | -0.28 | -1.48 | 18.83 | 18.92 | 18.55 | 704375 |
| 1724712000 | 18.97 | -0.15 | -0.78 | 19.36 | 19.59 | 18.96 | 1512699 |
| 1724452800 | 19.12 | 0.99 | 5.46 | 18.18 | 19.4 | 18.18 | 963992 |
| 1724366400 | 18.13 | 0.01 | 0.06 | 18.06 | 18.305 | 18.04 | 642342 |
| 1724280000 | 18.12 | 0.18 | 1.00 | 18.15 | 18.15 | 17.94 | 620160 |
| 1724193600 | 17.94 | -0.25 | -1.37 | 18.06 | 18.13 | 17.88 | 673654 |
| 1724107200 | 18.19 | 0.13 | 0.72 | 18.03 | 18.26 | 17.97 | 736196 |
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
