Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.16 | 6.33879781421 | 18.3 | 19.71 | 18.3 | 1342 | 19.2062047 | DE |
| 4 | -1 | -4.88758553275 | 20.46 | 21.44 | 17.89 | 4304 | 19.66780278 | DE |
| 12 | -2.76 | -12.4212421242 | 22.22 | 24.18 | 17.89 | 2722 | 20.70049365 | DE |
| 26 | 3.96 | 25.5483870968 | 15.5 | 24.18 | 14.71 | 2800 | 21.20788309 | DE |
| 52 | 3.55 | 22.3130106851 | 15.91 | 24.18 | 13.72 | 1856 | 21.09367455 | DE |
| 156 | 7.05 | 56.8090249799 | 12.41 | 24.18 | 10.69 | 1653 | 20.90181418 | DE |
| 260 | 7.05 | 56.8090249799 | 12.41 | 24.18 | 10.69 | 1653 | 20.90181418 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 19.579999 | 0.27 | 1.40 | 19.47 | 19.64 | 19.47 | 19 |
| 1732829220 | 19.309999 | -0.01 | -0.05 | 19.44 | 19.59 | 19.309999 | 272 |
| 1732742820 | 19.32 | -0.26 | -1.33 | 19.32 | 19.32 | 19.32 | 1 |
| 1732656420 | 19.579999 | -0.13 | -0.66 | 19.579999 | 19.579999 | 19.579999 | 1 |
| 1732570020 | 19.71 | 0.51 | 2.66 | 19.69 | 19.71 | 19.69 | 22 |
| 1732310820 | 19.2 | 0.92 | 5.03 | 18.3 | 19.5 | 18.3 | 6415 |
| 1732224420 | 18.28 | 0.08 | 0.44 | 18.059999 | 18.28 | 17.98 | 297 |
| 1732138020 | 18.2 | -0.84 | -4.41 | 19.11 | 19.28 | 17.89 | 1834 |
| 1732051620 | 19.04 | 0.78 | 4.27 | 18.25 | 19.04 | 18.13 | 1666 |
| 1731965220 | 18.26 | -0.63 | -3.34 | 18.98 | 19.1 | 18.26 | 1824 |
| 1731705960 | 18.89 | -0.54 | -2.78 | 19.329999 | 19.35 | 18.52 | 5722 |
| 1731619560 | 19.43 | 0.03 | 0.15 | 19.3 | 19.47 | 19.2 | 1947 |
| 1731533160 | 19.399999 | -1.02 | -5.00 | 20.3 | 20.68 | 19.2 | 3784 |
| 1731446820 | 20.42 | -0.3 | -1.45 | 20.8 | 21.02 | 20.36 | 1545 |
| 1731360420 | 20.72 | 0.4 | 1.97 | 20.18 | 21.16 | 20.18 | 1893 |
| 1731101220 | 20.32 | 0.52 | 2.63 | 19.61 | 20.76 | 19.6 | 7540 |
| 1731014760 | 19.8 | -0.48 | -2.37 | 20.5 | 20.94 | 19.41 | 49371 |
| 1730928360 | 20.28 | 0 | 0.00 | 21.04 | 21.44 | 20.28 | 1464 |
| 1730841960 | 20.28 | 0.06 | 0.30 | 20.28 | 20.28 | 20.28 | 50 |
| 1730755560 | 20.22 | 0.23 | 1.15 | 20.12 | 20.22 | 20.12 | 342 |
| 1730496360 | 19.989999 | -0.49 | -2.39 | 20.46 | 20.48 | 19.989999 | 89 |
| 1730409960 | 20.48 | -0.54 | -2.57 | 20.64 | 20.8 | 20.48 | 161 |
| 1730323560 | 21.02 | 0 | 0.00 | 21.02 | 21.02 | 21.02 | 200 |
| 1730237160 | 21.02 | 0.2 | 0.96 | 20.8 | 21.22 | 20.66 | 592 |
| 1730150760 | 20.82 | 0.32 | 1.56 | 20.02 | 21.18 | 20.02 | 1803 |
| 1729888020 | 20.5 | -0.7 | -3.30 | 21.02 | 21.02 | 20.46 | 746 |
| 1729801560 | 21.2 | 1 | 4.95 | 18.96 | 21.22 | 18.329999 | 3509 |
| 1729715160 | 20.2 | -0.4 | -1.94 | 20.34 | 20.66 | 20.2 | 1617 |
| 1729628760 | 20.6 | -0.5 | -2.37 | 20.38 | 20.6 | 20.38 | 1120 |
| 1729542360 | 21.1 | 0.3 | 1.44 | 20.64 | 21.18 | 20.64 | 1496 |
| 1729283160 | 20.8 | -0.34 | -1.61 | 21.079999 | 21.079999 | 20.8 | 347 |
| 1729196760 | 21.14 | 0.82 | 4.04 | 20.34 | 21.14 | 20.34 | 583 |
| 1729110360 | 20.32 | -0.56 | -2.68 | 20.64 | 20.7 | 20.32 | 657 |
| 1729023960 | 20.88 | 0.1 | 0.48 | 20.68 | 21.059999 | 20.68 | 318 |
| 1728937620 | 20.78 | -0.72 | -3.35 | 21.9 | 21.9 | 19.899999 | 5422 |
| 1728678360 | 21.5 | 0.44 | 2.09 | 21.2 | 21.9 | 20.78 | 3813 |
| 1728591960 | 21.059999 | 0.14 | 0.67 | 21.1 | 21.5 | 20.399999 | 7309 |
| 1728505560 | 20.92 | -0.06 | -0.29 | 20.8 | 21 | 20.7 | 125 |
| 1728419160 | 20.98 | 0.16 | 0.77 | 21 | 21.02 | 20.78 | 956 |
| 1728332760 | 20.82 | 0.16 | 0.77 | 20.64 | 20.86 | 20.32 | 852 |
| 1728073560 | 20.66 | -1.52 | -6.85 | 22 | 22.22 | 20.38 | 2433 |
| 1727987220 | 22.18 | 0 | 0.00 | 22.08 | 22.18 | 21.9 | 120 |
| 1727900820 | 22.18 | 0.18 | 0.82 | 21.92 | 22.18 | 21.9 | 1449 |
| 1727814420 | 22 | -0.58 | -2.57 | 22.86 | 22.86 | 21.88 | 2517 |
| 1727728020 | 22.58 | -0.04 | -0.18 | 22.52 | 22.7 | 22.16 | 580 |
| 1727468760 | 22.62 | 0.18 | 0.80 | 22.2 | 22.74 | 22.2 | 1650 |
| 1727382360 | 22.44 | 1.18 | 5.55 | 21.82 | 22.44 | 21.82 | 1542 |
| 1727295960 | 21.26 | -0.08 | -0.37 | 21 | 21.6 | 21 | 299 |
| 1727209560 | 21.34 | -0.48 | -2.20 | 21.64 | 21.84 | 21.14 | 382 |
| 1727123160 | 21.82 | 0.58 | 2.73 | 20.98 | 21.82 | 20.98 | 516 |
| 1726864020 | 21.239999 | -0.1 | -0.47 | 21.1 | 21.44 | 21.1 | 958 |
| 1726777560 | 21.34 | 0.52 | 2.50 | 20.86 | 21.46 | 20.86 | 1088 |
| 1726691220 | 20.82 | -0.96 | -4.41 | 21.6 | 21.6 | 20.52 | 2246 |
| 1726604760 | 21.78 | -0.18 | -0.82 | 21.7 | 21.78 | 21.48 | 1548 |
| 1726518420 | 21.96 | -0.04 | -0.18 | 21.88 | 22.22 | 21.76 | 1048 |
| 1726259160 | 22 | 0.08 | 0.36 | 21.9 | 22.18 | 21.72 | 2049 |
| 1726172760 | 21.92 | -0.08 | -0.36 | 22.12 | 22.18 | 21.82 | 1954 |
| 1726086360 | 22 | -2.18 | -9.02 | 24 | 24 | 21.399999 | 6197 |
| 1725999960 | 24.18 | 1.66 | 7.37 | 22.5 | 24.18 | 22.5 | 11272 |
| 1725913620 | 22.52 | 0.04 | 0.18 | 22.6 | 22.78 | 22.14 | 2168 |
| 1725654360 | 22.48 | 0.38 | 1.72 | 22.22 | 22.84 | 21.92 | 3608 |
| 1725567960 | 22.1 | -0.12 | -0.54 | 22.44 | 22.44 | 21.84 | 1925 |
| 1725481560 | 22.22 | 0.62 | 2.87 | 21.52 | 22.46 | 21.36 | 4258 |
| 1725395160 | 21.6 | -0.66 | -2.96 | 22.1 | 22.74 | 21.58 | 6107 |
| 1725308760 | 22.26 | 0.36 | 1.64 | 22.16 | 22.52 | 21.42 | 28841 |
| 1725049560 | 21.9 | 1.9 | 9.50 | 19.84 | 22.44 | 19.84 | 118777 |
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
