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 | -0.61 | -3.13624678663 | 19.45 | 19.6 | 18.15 | 378261 | 18.85525615 | CS |
| 4 | 1.87 | 11.0194460813 | 16.97 | 20.17 | 15.94 | 557254 | 18.37315545 | CS |
| 12 | -0.59 | -3.03654143078 | 19.43 | 20.2 | 15.94 | 540625 | 18.65612673 | CS |
| 26 | -3.52 | -15.7423971377 | 22.36 | 24.03 | 15.94 | 566993 | 19.9323984 | CS |
| 52 | -2.7 | -12.5348189415 | 21.54 | 30.07 | 15.94 | 584666 | 22.95729719 | CS |
| 156 | 0.48 | 2.61437908497 | 18.36 | 30.096 | 12.23 | 509245 | 21.87741702 | CS |
| 260 | 3.3 | 21.2355212355 | 15.54 | 30.096 | 6.26 | 507974 | 18.34839516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732146000 | 18.44 | -0.12 | -0.65 | 18.665 | 18.72 | 18.15 | 406314 |
| 1732059600 | 18.56 | -0.47 | -2.47 | 18.82 | 18.82 | 18.395 | 506306 |
| 1731973200 | 19.03 | -0.13 | -0.68 | 19.17 | 19.32 | 19.03 | 301878 |
| 1731714000 | 19.16 | -0.19 | -0.98 | 19.455 | 19.59 | 19.09 | 319701 |
| 1731627600 | 19.35 | 0.05 | 0.26 | 19.36 | 19.6 | 19.13 | 335100 |
| 1731541200 | 19.3 | -0.39 | -1.98 | 19.75 | 19.87 | 19.27 | 411656 |
| 1731454800 | 19.69 | -0.41 | -2.04 | 20 | 20.1 | 19.59 | 444084 |
| 1731368400 | 20.1 | 0.29 | 1.46 | 20.04 | 20.17 | 19.66 | 403904 |
| 1731109200 | 19.81 | 0.49 | 2.54 | 19.34 | 20.11 | 19.245 | 520940 |
| 1731022800 | 19.32 | 0.15 | 0.78 | 19.1 | 19.58 | 18.91 | 467874 |
| 1730936400 | 19.17 | 1.13 | 6.26 | 19.12 | 19.8 | 19.12 | 642905 |
| 1730850000 | 18.04 | 0.27 | 1.52 | 17.65 | 18.145 | 17.65 | 296144 |
| 1730763600 | 17.77 | 0.32 | 1.83 | 17.41 | 17.85 | 17.41 | 526132 |
| 1730500800 | 17.45 | 0.01 | 0.06 | 17.51 | 17.685 | 17.3 | 569865 |
| 1730414400 | 17.44 | -0.4 | -2.24 | 17.74 | 17.8 | 17.32 | 738185 |
| 1730328000 | 17.84 | -0.08 | -0.45 | 17.94 | 18.535 | 17.83 | 560127 |
| 1730241600 | 17.92 | -0.57 | -3.08 | 18.33 | 18.33 | 17.72 | 803188 |
| 1730155200 | 18.49 | 0.51 | 2.84 | 18.02 | 18.75 | 17.8 | 817966 |
| 1729896000 | 17.98 | 1.08 | 6.39 | 17.05 | 17.99 | 16.89 | 837043 |
| 1729809600 | 16.9 | -0.16 | -0.94 | 16.97 | 17.3 | 15.94 | 1183430 |
| 1729723200 | 17.06 | -0.39 | -2.23 | 17.42 | 17.54 | 17.032 | 734150 |
| 1729636800 | 17.45 | -0.23 | -1.30 | 17.6 | 17.61 | 17.29 | 435507 |
| 1729550400 | 17.68 | -0.81 | -4.38 | 18.49 | 18.54 | 17.68 | 400250 |
| 1729291200 | 18.49 | -0.21 | -1.12 | 18.76 | 18.8 | 18.44 | 833442 |
| 1729204800 | 18.7 | -0.2 | -1.06 | 18.83 | 19 | 18.62 | 411335 |
| 1729118400 | 18.9 | 0.55 | 3.00 | 18.41 | 18.98 | 18.27 | 445449 |
| 1729032000 | 18.35 | -0.17 | -0.92 | 18.44 | 18.9 | 18.35 | 354194 |
| 1728945600 | 18.52 | -0.12 | -0.64 | 18.52 | 18.74 | 18.26 | 303405 |
| 1728686400 | 18.64 | 0.49 | 2.70 | 18.16 | 18.71 | 18.15 | 306295 |
| 1728600000 | 18.15 | -0.14 | -0.77 | 18.15 | 18.2 | 17.84 | 398700 |
| 1728513600 | 18.29 | 0.05 | 0.27 | 18.26 | 18.529 | 18.215 | 279768 |
| 1728427200 | 18.24 | 0.18 | 1.00 | 18.05 | 18.31 | 17.68 | 303410 |
| 1728340800 | 18.06 | -0.07 | -0.39 | 18.03 | 18.1 | 17.84 | 275656 |
| 1728081600 | 18.13 | -0.13 | -0.71 | 18.58 | 18.58 | 17.99 | 281159 |
| 1727995200 | 18.26 | 0.11 | 0.61 | 18.12 | 18.295 | 18 | 415126 |
| 1727908800 | 18.15 | -0.57 | -3.04 | 18.71 | 18.91 | 18.14 | 552174 |
| 1727822400 | 18.72 | -0.47 | -2.45 | 19.07 | 19.07 | 18.6946 | 295921 |
| 1727735520 | 19.19 | 0.09 | 0.47 | 18.91 | 19.24 | 18.91 | 417158 |
| 1727476800 | 19.1 | 0.2 | 1.06 | 19.22 | 19.57 | 18.92 | 252962 |
| 1727390400 | 18.9 | 0.31 | 1.67 | 18.89 | 19.445 | 18.835 | 409386 |
| 1727304000 | 18.59 | -0.46 | -2.41 | 19.08 | 19.1 | 18.46 | 731224 |
| 1727217600 | 19.05 | -0.33 | -1.70 | 19.5 | 19.53 | 19.05 | 396923 |
| 1727131200 | 19.38 | 0 | 0.00 | 19.61 | 19.7 | 19.17 | 803448 |
| 1726872000 | 19.38 | -0.59 | -2.95 | 19.73 | 19.76 | 19.19 | 3587081 |
| 1726785600 | 19.97 | 0.23 | 1.17 | 20.09 | 20.14 | 19.79 | 404470 |
| 1726699200 | 19.74 | 0.06 | 0.30 | 19.68 | 20.1497 | 19.355 | 471867 |
| 1726612800 | 19.68 | 0.18 | 0.92 | 19.7 | 20.105 | 19.58 | 478236 |
| 1726526400 | 19.5 | 0.17 | 0.88 | 19.38 | 19.52 | 19.235 | 327201 |
| 1726267200 | 19.33 | 0.54 | 2.87 | 19.07 | 19.42 | 19 | 262908 |
| 1726180800 | 18.79 | 0.13 | 0.70 | 18.65 | 18.86 | 18.41 | 380196 |
| 1726094400 | 18.66 | 0.14 | 0.76 | 18.34 | 18.66 | 18.05 | 615852 |
| 1726008000 | 18.52 | -0.08 | -0.43 | 18.395 | 18.625 | 18.3875 | 751044 |
| 1725921600 | 18.6 | -0.05 | -0.27 | 18.41 | 18.7 | 18.31 | 781683 |
| 1725662400 | 18.65 | -0.24 | -1.27 | 18.14 | 18.72 | 17.71 | 687413 |
| 1725576000 | 18.89 | -0.26 | -1.36 | 19.015 | 19.17 | 18.88 | 251801 |
| 1725489600 | 19.15 | 0.09 | 0.47 | 19.04 | 19.3 | 18.92 | 294504 |
| 1725403200 | 19.06 | -0.4 | -2.06 | 19.328 | 19.36 | 18.86 | 370812 |
| 1725057600 | 19.46 | 0.2 | 1.04 | 19.34 | 19.46 | 19.13 | 499191 |
| 1724971200 | 19.26 | 0.05 | 0.26 | 19.43 | 19.515 | 19.03 | 364380 |
| 1724884800 | 19.21 | 0 | 0.00 | 19.15 | 19.54 | 19.09 | 429729 |
| 1724798400 | 19.21 | -0.35 | -1.79 | 19.49 | 19.57 | 19.2 | 196868 |
| 1724712000 | 19.56 | 0.01 | 0.05 | 19.75 | 19.95 | 19.45 | 324356 |
| 1724452800 | 19.55 | 0.55 | 2.89 | 19.11 | 19.72 | 19.03 | 304525 |
| 1724366400 | 19 | -0.07 | -0.37 | 19.1 | 19.18 | 18.845 | 266516 |
| 1724280000 | 19.07 | 0.51 | 2.75 | 18.82 | 19.22 | 18.62 | 301206 |
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
