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 | -0.4 | -2.06291903043 | 19.39 | 19.9 | 18.5501 | 37488 | 19.227299 | CS |
| 4 | 0.87 | 4.80132450331 | 18.12 | 20.58 | 17.92 | 39867 | 19.2817952 | CS |
| 12 | 1.55 | 8.8876146789 | 17.44 | 21.56 | 16.89 | 51722 | 18.95624686 | CS |
| 26 | 2.99 | 18.6875 | 16 | 21.56 | 14.23 | 72217 | 17.23490991 | CS |
| 52 | 8.99 | 89.9 | 10 | 21.56 | 8.9352 | 69702 | 15.35763566 | CS |
| 156 | 9.17 | 93.3808553971 | 9.82 | 21.56 | 8.9352 | 69460 | 15.33313123 | CS |
| 260 | 9.17 | 93.3808553971 | 9.82 | 21.56 | 8.9352 | 69460 | 15.33313123 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 18.99 | -0.26 | -1.35 | 19.31 | 19.32 | 18.5501 | 44788 |
| 1730414400 | 19.25 | -0.4 | -2.04 | 19.76 | 19.89 | 19.25 | 30895 |
| 1730328000 | 19.65 | 0.47 | 2.45 | 19.25 | 19.9 | 19.25 | 34830 |
| 1730241600 | 19.18 | 0.03 | 0.16 | 19.1 | 19.29 | 18.825 | 47593 |
| 1730155200 | 19.15 | -0.1 | -0.52 | 19.39 | 19.58 | 19.14 | 30954 |
| 1729896000 | 19.25 | -0.13 | -0.67 | 19.39 | 19.635 | 19.25 | 31389 |
| 1729809600 | 19.38 | 0.23 | 1.20 | 19.18 | 19.39 | 19.09 | 33655 |
| 1729723200 | 19.15 | -0.25 | -1.29 | 19.33 | 19.35 | 18.88 | 25377 |
| 1729636800 | 19.4 | -0.16 | -0.82 | 19.74 | 19.74 | 19.17 | 28643 |
| 1729550400 | 19.56 | -0.23 | -1.16 | 19.77 | 19.84 | 19.46 | 21660 |
| 1729291200 | 19.79 | 0.02 | 0.10 | 19.81 | 19.86 | 19.4701 | 28837 |
| 1729204800 | 19.77 | -0.39 | -1.93 | 20.41 | 20.41 | 19.6179 | 38466 |
| 1729118400 | 20.16 | 0.12 | 0.60 | 20.05 | 20.58 | 19.96 | 75938 |
| 1729032000 | 20.04 | 0.81 | 4.21 | 19.25 | 20.13 | 19.2251 | 50985 |
| 1728945600 | 19.23 | -0.03 | -0.16 | 19.35 | 19.49 | 19.01 | 32410 |
| 1728686400 | 19.26 | 0.41 | 2.18 | 18.71 | 19.38 | 18.67 | 36802 |
| 1728600000 | 18.85 | 0.07 | 0.37 | 18.51 | 18.89 | 18.43 | 51288 |
| 1728513600 | 18.78 | 0.15 | 0.81 | 18.8 | 19.0175 | 18.71 | 33951 |
| 1728427200 | 18.63 | 0.16 | 0.87 | 18.57 | 18.82 | 18.43 | 21803 |
| 1728340800 | 18.47 | 0.4 | 2.21 | 18.12 | 18.72 | 17.92 | 100188 |
| 1728081600 | 18.07 | 0.02 | 0.11 | 18.44 | 18.44 | 18 | 40245 |
| 1727995200 | 18.05 | 0.28 | 1.58 | 17.82 | 18.25 | 17.638 | 44532 |
| 1727908800 | 17.77 | -0.06 | -0.34 | 17.9 | 18.2 | 17.7 | 38755 |
| 1727822400 | 17.83 | -0.64 | -3.47 | 19 | 19.02 | 17.56 | 143176 |
| 1727736000 | 18.47 | 0.76 | 4.29 | 18.01 | 18.81 | 17.26 | 168029 |
| 1727476800 | 17.71 | -2.16 | -10.87 | 20.13 | 20.2413 | 17.51 | 243646 |
| 1727390400 | 19.87 | 0.13 | 0.66 | 20 | 21.56 | 19.81 | 418832 |
| 1727304000 | 19.74 | 0.18 | 0.92 | 19.36 | 19.9399 | 19.36 | 53744 |
| 1727217600 | 19.56 | 0.07 | 0.36 | 19.3 | 19.77 | 19.09 | 34420 |
| 1727131200 | 19.49 | -0.14 | -0.71 | 19.89 | 19.89 | 19.11 | 26698 |
| 1726872000 | 19.63 | -0.24 | -1.21 | 20.03 | 20.08 | 19.63 | 93155 |
| 1726785600 | 19.87 | 0.63 | 3.27 | 19.73 | 20.0244 | 19.5398 | 41244 |
| 1726699200 | 19.24 | -0.01 | -0.05 | 19.35 | 19.7771 | 18.75 | 40900 |
| 1726612800 | 19.25 | -0.19 | -0.98 | 19.69 | 20.04 | 19.0629 | 46808 |
| 1726526400 | 19.44 | -0.39 | -1.97 | 20 | 20.1527 | 19.3 | 35147 |
| 1726267200 | 19.83 | 0.64 | 3.34 | 19.4 | 20.2 | 19.22 | 61986 |
| 1726180800 | 19.19 | 0.25 | 1.32 | 19.15 | 19.46 | 19.03 | 46560 |
| 1726094400 | 18.94 | -0.43 | -2.22 | 19.17 | 19.55 | 18.86 | 26246 |
| 1726008000 | 19.37 | 0.45 | 2.38 | 19.19 | 19.48 | 18.7 | 35013 |
| 1725921600 | 18.92 | 0.75 | 4.13 | 18.09 | 18.92 | 17.87 | 31418 |
| 1725662400 | 18.17 | -0.3 | -1.62 | 18.53 | 18.64 | 17.96 | 22832 |
| 1725576000 | 18.47 | -0.13 | -0.70 | 18.48 | 18.6 | 18.02 | 28878 |
| 1725489600 | 18.6 | -0.25 | -1.33 | 18.45 | 18.7 | 18.42 | 30032 |
| 1725403200 | 18.85 | -0.6 | -3.08 | 19.18 | 19.44 | 18.6614 | 42620 |
| 1725057600 | 19.45 | 0.26 | 1.35 | 19.36 | 19.48 | 19.1631 | 43556 |
| 1724971200 | 19.19 | 0.3 | 1.59 | 19.11 | 19.56 | 18.91 | 39786 |
| 1724884800 | 18.89 | 0.2 | 1.07 | 18.76 | 19.065 | 18.5 | 29408 |
| 1724798400 | 18.69 | -0.02 | -0.11 | 18.68 | 18.85 | 18.21 | 25244 |
| 1724712000 | 18.71 | -0.06 | -0.32 | 18.89 | 19.08 | 18.48 | 37677 |
| 1724452800 | 18.77 | 0.67 | 3.70 | 18.2 | 18.95 | 18.2 | 47631 |
| 1724366400 | 18.1 | -0.18 | -0.98 | 18.32 | 18.47 | 18.08 | 18994 |
| 1724280000 | 18.28 | 0.52 | 2.93 | 17.79 | 18.31 | 17.655 | 24929 |
| 1724193600 | 17.76 | -0.38 | -2.09 | 18.17 | 18.24 | 17.5 | 32918 |
| 1724107200 | 18.14 | -0.36 | -1.95 | 18.45 | 18.5 | 18.1 | 42644 |
| 1723848000 | 18.5 | 0.02 | 0.11 | 18.46 | 18.55 | 18.415 | 15423 |
| 1723761600 | 18.48 | 0.53 | 2.95 | 18.18 | 18.71 | 18.13 | 39583 |
| 1723675200 | 17.95 | -0.08 | -0.44 | 18.24 | 18.24 | 17.71 | 32792 |
| 1723588800 | 18.03 | 0.77 | 4.46 | 17.39 | 18.05 | 17.38 | 26988 |
| 1723502400 | 17.26 | -0.11 | -0.63 | 17.44 | 17.5099 | 16.89 | 28209 |
| 1723243200 | 17.37 | 0.19 | 1.11 | 17.08 | 17.4199 | 16.785 | 33279 |
| 1723156800 | 17.18 | 0.23 | 1.36 | 17.27 | 17.35 | 17 | 35923 |
| 1723070400 | 16.95 | -0.15 | -0.88 | 17.5 | 17.5 | 16.71 | 66794 |
| 1722984000 | 17.1 | 0.03 | 0.18 | 17.07 | 17.38 | 16.62 | 50692 |
| 1722897600 | 17.07 | -1.11 | -6.11 | 16.97 | 17.62 | 16.081 | 138033 |
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
