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 | -0.652 | -3.49560368861 | 18.652 | 19 | 17.9 | 36016 | 18.29695913 | CS |
| 4 | -2.3605 | -11.5935266816 | 20.3605 | 20.98 | 17.9 | 54676 | 19.7251102 | CS |
| 12 | -1.55 | -7.9283887468 | 19.55 | 21.6 | 16.73 | 68906 | 18.75738872 | CS |
| 26 | -4.6372 | -20.4848656194 | 22.6372 | 23.47 | 16.73 | 94280 | 20.44380118 | CS |
| 52 | -1.75 | -8.86075949367 | 19.75 | 24.594 | 16.73 | 155931 | 20.03606705 | CS |
| 156 | 8.91505 | 98.1298741325 | 9.08495 | 24.594 | 7.8 | 128826 | 16.95327965 | CS |
| 260 | 14 | 350 | 4 | 24.594 | 0.8238 | 104686 | 13.52872941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 18 | -0.27 | -1.47 | 18.525 | 18.54 | 18 | 13695 |
| 1730409780 | 18.2683 | 0.05 | 0.27 | 19 | 19 | 17.94 | 55343 |
| 1730323500 | 18.22 | 0.22 | 1.22 | 18.1525 | 18.2673 | 18.15 | 21905 |
| 1730237280 | 18 | -0.28 | -1.53 | 18.22 | 18.2925 | 17.9 | 26349 |
| 1730150880 | 18.28 | -0.5 | -2.66 | 18.0511 | 18.43 | 17.9145 | 51694 |
| 1729891500 | 18.78 | 0.26 | 1.40 | 18.652 | 18.846 | 18.5525 | 24787 |
| 1729805160 | 18.52 | 0.02 | 0.11 | 18.43 | 18.52 | 18.33 | 16902 |
| 1729718940 | 18.5 | -0.48 | -2.53 | 18.85 | 18.85 | 18.47 | 45467 |
| 1729632300 | 18.981 | 0.13 | 0.69 | 18.88 | 18.981 | 18.845 | 19068 |
| 1729545600 | 18.85 | 0.25 | 1.34 | 18.66 | 18.91 | 18.66 | 14477 |
| 1729286400 | 18.6015 | -0.4 | -2.10 | 19 | 19 | 18.355 | 18747 |
| 1729200000 | 19 | 0 | 0.00 | 19.27 | 19.27 | 18.985 | 4511 |
| 1729113960 | 19 | -0.14 | -0.73 | 19.03 | 19.06 | 18.85 | 22853 |
| 1729027680 | 19.14 | -0.79 | -3.96 | 19.17 | 19.425 | 18.743 | 29088 |
| 1728941220 | 19.93 | -0.36 | -1.79 | 20.5 | 20.5 | 19.84 | 10255 |
| 1728681900 | 20.293 | -0.07 | -0.34 | 20.64 | 20.64 | 20.293 | 11736 |
| 1728595560 | 20.363 | 0.51 | 2.58 | 19.97 | 20.368 | 19.9625 | 30594 |
| 1728508800 | 19.85 | -0.25 | -1.24 | 19.9 | 19.95 | 19.7143 | 250604 |
| 1728422580 | 20.1 | -0.53 | -2.57 | 20.43 | 20.43 | 19.8924 | 31209 |
| 1728336000 | 20.63 | 0.16 | 0.78 | 20.98 | 20.98 | 20.36254 | 268049 |
| 1728077220 | 20.47 | 0.11 | 0.54 | 20.3605 | 20.535 | 20.2428 | 139885 |
| 1727990760 | 20.36 | 0.78 | 3.96 | 19.67 | 20.373 | 19.545 | 35407 |
| 1727904000 | 19.584 | 0.04 | 0.23 | 19.9181 | 19.94 | 19.4 | 72156 |
| 1727818140 | 19.54 | 0.81 | 4.32 | 18.72 | 19.95 | 18.72 | 76362 |
| 1727731380 | 18.73 | 0.31 | 1.68 | 18.3725 | 18.93 | 18.3725 | 106067 |
| 1727472000 | 18.42 | 0.29 | 1.58 | 18.3 | 18.42 | 18.15 | 214407 |
| 1727386200 | 18.133 | -0.91 | -4.76 | 18.8 | 18.8 | 18.09 | 127751 |
| 1727299200 | 19.04 | -0.3 | -1.56 | 19.41 | 19.41 | 18.84 | 30729 |
| 1727212800 | 19.3425 | 0.34 | 1.80 | 19.35 | 19.56 | 19.27 | 94109 |
| 1727126940 | 19 | 0.03 | 0.16 | 19.215 | 19.3225 | 18.9 | 26092 |
| 1726867200 | 18.97 | 0.03 | 0.16 | 19.37 | 19.37 | 18.75 | 181301 |
| 1726781220 | 18.94 | 0.51 | 2.75 | 18.8135 | 19.02 | 18.68 | 17880 |
| 1726694460 | 18.433 | 0.12 | 0.67 | 19.02 | 19.02 | 18.2 | 30963 |
| 1726608240 | 18.31 | 0.16 | 0.88 | 18.116 | 18.32 | 18.116 | 41599 |
| 1726521720 | 18.15 | 0.29 | 1.62 | 18.11 | 18.21 | 17.853 | 53065 |
| 1726262940 | 17.86 | 0.25 | 1.42 | 18 | 19.02 | 17.835 | 161970 |
| 1726176540 | 17.61 | 0.3 | 1.73 | 17.46 | 17.73 | 17.435 | 70474 |
| 1726090140 | 17.31 | -0.06 | -0.35 | 17.43 | 17.5555 | 17.14 | 82568 |
| 1726003500 | 17.37 | -0.4 | -2.25 | 17.65 | 17.65 | 17.22 | 981871 |
| 1725917160 | 17.77 | -0.18 | -1.00 | 18.0025 | 18.04 | 17.5 | 24651 |
| 1725658020 | 17.95 | -0.43 | -2.34 | 18.525 | 18.53 | 17.9301 | 12895 |
| 1725571440 | 18.38 | -0.19 | -1.02 | 16.73 | 19.4 | 16.73 | 18289 |
| 1725485040 | 18.57 | -0.25 | -1.31 | 18.91 | 19.02 | 18.52 | 19740 |
| 1725398880 | 18.8157 | -1.11 | -5.59 | 18.7 | 19.3213 | 18.7 | 53309 |
| 1725053340 | 19.93 | -0.3 | -1.48 | 21.6 | 21.6 | 19.7 | 23268 |
| 1724966400 | 20.23 | 0.37 | 1.86 | 20.18 | 20.265 | 20.1 | 14189 |
| 1724880360 | 19.86 | -0.29 | -1.44 | 20.0605 | 20.0605 | 19.76 | 6880 |
| 1724794080 | 20.15 | -0.57 | -2.75 | 20.52 | 20.52 | 20.12 | 15552 |
| 1724707740 | 20.72 | 0.37 | 1.82 | 21 | 21 | 18.85 | 38900 |
| 1724448480 | 20.35 | 0.34 | 1.70 | 20.12 | 20.35 | 20.06 | 7662 |
| 1724362140 | 20.01 | 0.17 | 0.83 | 20.24 | 20.24 | 19.83 | 16145 |
| 1724275380 | 19.845 | 0.07 | 0.38 | 19.88 | 20.01 | 19.81 | 54589 |
| 1724188800 | 19.77 | -0.48 | -2.37 | 20.99 | 20.99 | 19.68 | 21500 |
| 1724102880 | 20.25 | -0.25 | -1.22 | 20.5 | 20.645 | 20.23 | 32833 |
| 1723843740 | 20.5 | -0.15 | -0.73 | 21 | 21 | 20.44 | 52004 |
| 1723756860 | 20.65 | 0.34 | 1.67 | 20.62 | 20.83 | 20.55 | 11900 |
| 1723670820 | 20.31 | 0.16 | 0.79 | 21 | 21 | 20.1241 | 8887 |
| 1723584360 | 20.15 | -0.05 | -0.25 | 19.8714 | 20.19 | 19.78 | 53250 |
| 1723497900 | 20.2 | 0.64 | 3.27 | 19.68 | 20.383 | 19.68 | 58729 |
| 1723238400 | 19.56 | 0.3 | 1.58 | 19.55 | 19.64 | 19.37 | 22006 |
| 1723152000 | 19.2565 | 0.09 | 0.45 | 19.18 | 19.44 | 19.18 | 30782 |
| 1723065720 | 19.17 | -0.07 | -0.36 | 19.24 | 19.74 | 19.16 | 80292 |
| 1722979800 | 19.24 | 0.52 | 2.78 | 18.51 | 19.3699 | 18.51 | 112715 |
| 1722893340 | 18.72 | -0.26 | -1.36 | 18.76 | 18.96 | 18.5 | 50515 |
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
