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 | 0.28 | 1.45681581686 | 19.22 | 20.41 | 19.18 | 255112 | 20.05993835 | CS |
| 4 | -0.62 | -3.08151093439 | 20.12 | 20.75 | 16.5 | 331738 | 18.71747442 | CS |
| 12 | 0.45 | 2.36220472441 | 19.05 | 23.27 | 16.5 | 216750 | 19.92780593 | CS |
| 26 | -0.5 | -2.5 | 20 | 23.27 | 16.5 | 193561 | 19.62685046 | CS |
| 52 | 3.47 | 21.6469120399 | 16.03 | 23.27 | 15.625 | 195974 | 18.7646568 | CS |
| 156 | 4.39 | 29.0536068829 | 15.11 | 23.27 | 8.39 | 228098 | 15.28585186 | CS |
| 260 | -7.65 | -28.1767955801 | 27.15 | 30.79 | 8.39 | 219046 | 16.14720093 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 20.16 | 0.22 | 1.10 | 20.08 | 20.28 | 19.9 | 252688 |
| 1730414400 | 19.94 | -0.24 | -1.19 | 20.16 | 20.4 | 19.94 | 285028 |
| 1730328000 | 20.18 | 0.08 | 0.40 | 20.16 | 20.41 | 19.95 | 167040 |
| 1730241600 | 20.1 | 0.1 | 0.50 | 19.88 | 20.25 | 19.86 | 223523 |
| 1730155200 | 20 | 0.76 | 3.95 | 19.22 | 20.05 | 19.22 | 337228 |
| 1729896000 | 19.24 | -0.86 | -4.28 | 20.1 | 20.75 | 19.05 | 311497 |
| 1729809600 | 20.1 | 0.47 | 2.39 | 19.71 | 20.2 | 19.55 | 225253 |
| 1729723200 | 19.63 | 0.39 | 2.03 | 19.22 | 19.79 | 19.125 | 204737 |
| 1729636800 | 19.24 | -0.01 | -0.05 | 19.1 | 19.27 | 18.8183 | 125881 |
| 1729550400 | 19.25 | -0.62 | -3.12 | 19.88 | 19.938 | 19.21 | 170675 |
| 1729291200 | 19.87 | -0.2 | -1.00 | 20.09 | 20.145 | 19.83 | 239835 |
| 1729204800 | 20.07 | 0.28 | 1.41 | 19.84 | 20.14 | 19.61 | 227446 |
| 1729118400 | 19.79 | 0.12 | 0.61 | 19.85 | 19.9584 | 19.53 | 172207 |
| 1729032000 | 19.67 | 0.48 | 2.50 | 19.24 | 19.975 | 19.2099 | 239233 |
| 1728945600 | 19.19 | 0.18 | 0.95 | 18.78 | 19.29 | 18.6567 | 180094 |
| 1728686400 | 19.01 | 0.05 | 0.26 | 19 | 19.11 | 18.54 | 294240 |
| 1728600000 | 18.96 | 2 | 11.79 | 19.2 | 19.51 | 18.39 | 461247 |
| 1728513600 | 16.96 | -0.74 | -4.18 | 17.41 | 17.94 | 16.94 | 718428 |
| 1728427200 | 17.7 | 0.8 | 4.73 | 17.1 | 18.3 | 17.05 | 693716 |
| 1728340800 | 16.9 | -4.1 | -19.52 | 20.12 | 20.12 | 16.5 | 921714 |
| 1728081600 | 21 | -0.11 | -0.52 | 21.3 | 21.39 | 20.96 | 100883 |
| 1727995200 | 21.11 | -0.23 | -1.08 | 21.2 | 21.2 | 20.92 | 92291 |
| 1727908800 | 21.34 | -0.16 | -0.74 | 21.5 | 21.64 | 21.26 | 67469 |
| 1727822400 | 21.5 | -0.66 | -2.98 | 22.12 | 22.12 | 21.49 | 196750 |
| 1727735520 | 22.16 | 0.18 | 0.82 | 21.92 | 22.29 | 21.89 | 191411 |
| 1727476800 | 21.98 | -0.26 | -1.17 | 22.24 | 22.43 | 21.97 | 165904 |
| 1727390400 | 22.24 | 0.27 | 1.23 | 22.15 | 22.26 | 21.74 | 145619 |
| 1727304000 | 21.97 | -0.13 | -0.59 | 22.14 | 22.21 | 21.89 | 157270 |
| 1727217600 | 22.1 | 0.17 | 0.78 | 22.04 | 22.19 | 21.8 | 127787 |
| 1727131200 | 21.93 | 0.08 | 0.37 | 21.73 | 22.12 | 21.47 | 295765 |
| 1726872000 | 21.85 | -0.61 | -2.72 | 22.42 | 22.51 | 21.85 | 482005 |
| 1726785600 | 22.46 | -0.3 | -1.32 | 22.87 | 22.8799 | 22.295 | 121103 |
| 1726699200 | 22.76 | 0.75 | 3.41 | 22.14 | 23.27 | 22.01 | 269804 |
| 1726612800 | 22.01 | 0.47 | 2.18 | 21.65 | 22.23 | 21.6175 | 187175 |
| 1726526400 | 21.54 | 0.53 | 2.52 | 21.12 | 21.73 | 21.12 | 158115 |
| 1726267200 | 21.01 | 0.39 | 1.89 | 20.68 | 21.05 | 20.665 | 128264 |
| 1726180800 | 20.62 | 0.24 | 1.18 | 20.49 | 20.77 | 20.37 | 96477 |
| 1726094400 | 20.38 | -0.81 | -3.82 | 21.08 | 21.08 | 20.352 | 109302 |
| 1726008000 | 21.19 | -0.21 | -0.98 | 21.44 | 21.7 | 21.19 | 104099 |
| 1725921600 | 21.4 | 0.65 | 3.13 | 20.85 | 21.71 | 20.8076 | 143233 |
| 1725662400 | 20.75 | -0.35 | -1.66 | 21.135 | 21.17 | 20.69 | 95584 |
| 1725576000 | 21.1 | 0 | 0.00 | 21.02 | 21.205 | 20.94 | 105130 |
| 1725489600 | 21.1 | -0.08 | -0.38 | 21.11 | 21.4 | 21.08 | 135187 |
| 1725403200 | 21.18 | -0.21 | -0.98 | 21.3 | 21.38 | 21.08 | 123554 |
| 1725057600 | 21.39 | 0.14 | 0.66 | 21.44 | 21.44 | 21.125 | 134044 |
| 1724971200 | 21.25 | 0.29 | 1.38 | 21.1 | 21.371 | 20.82 | 146734 |
| 1724884800 | 20.96 | 0.14 | 0.67 | 20.83 | 21.04 | 20.735 | 127170 |
| 1724798400 | 20.82 | 0.03 | 0.14 | 20.78 | 20.84 | 20.54 | 115773 |
| 1724712000 | 20.79 | -0.27 | -1.28 | 21.08 | 21.205 | 20.78 | 128333 |
| 1724452800 | 21.06 | 0.54 | 2.63 | 20.55 | 21.18 | 20.47 | 166671 |
| 1724366400 | 20.52 | -0.09 | -0.44 | 20.54 | 20.61 | 20.435 | 90417 |
| 1724280000 | 20.61 | -0.04 | -0.19 | 20.69 | 20.84 | 20.505 | 115812 |
| 1724193600 | 20.65 | 0.14 | 0.68 | 20.56 | 20.655 | 20.39 | 131081 |
| 1724107200 | 20.51 | -0.15 | -0.73 | 20.6 | 20.8235 | 20.36 | 160187 |
| 1723848000 | 20.66 | 0.32 | 1.57 | 20.455 | 20.68 | 20.33 | 334974 |
| 1723761600 | 20.34 | 0.45 | 2.26 | 20.04 | 20.6 | 20.04 | 189640 |
| 1723675200 | 19.89 | 0.4 | 2.05 | 19.45 | 19.97 | 19.37 | 135363 |
| 1723588800 | 19.49 | 0.59 | 3.12 | 19.14 | 19.52 | 18.915 | 192194 |
| 1723502400 | 18.9 | -0.16 | -0.84 | 19.05 | 19.17 | 18.68 | 154959 |
| 1723243200 | 19.06 | 0.32 | 1.71 | 18.82 | 19.12 | 18.6 | 243623 |
| 1723156800 | 18.74 | 0.26 | 1.41 | 18.68 | 18.86 | 18.54 | 128367 |
| 1723070400 | 18.48 | -0.2 | -1.07 | 18.72 | 18.84 | 18.42 | 137212 |
| 1722984000 | 18.68 | 0.08 | 0.43 | 18.73 | 18.88 | 18.46 | 150700 |
| 1722897600 | 18.6 | -0.69 | -3.58 | 18.8 | 18.86 | 18.25 | 268922 |
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
