We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.370198981953 | 21.61 | 22.35 | 21.33 | 2931000 | 21.81720389 | CS |
| 4 | 0.73 | 3.48282442748 | 20.96 | 22.56 | 20.71 | 3780940 | 21.83441705 | CS |
| 12 | 0.51 | 2.40793201133 | 21.18 | 22.56 | 20.25 | 4106137 | 21.38684682 | CS |
| 26 | -2.85 | -11.6136919315 | 24.54 | 25.03 | 19.9 | 4158022 | 22.32972178 | CS |
| 52 | -0.86 | -3.81374722838 | 22.55 | 27.15 | 19.9 | 4202178 | 23.30523879 | CS |
| 156 | -0.86 | -3.81374722838 | 22.55 | 27.15 | 19.9 | 4202178 | 23.30523879 | CS |
| 260 | -0.86 | -3.81374722838 | 22.55 | 27.15 | 19.9 | 4202178 | 23.30523879 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029400 | 21.69 | 0.22 | 1.02 | 21.46 | 21.75 | 21.35 | 2145500 |
| 1721943000 | 21.47 | -0.25 | -1.15 | 21.6 | 21.65 | 21.33 | 2979400 |
| 1721856600 | 21.72 | -0.01 | -0.05 | 21.72 | 21.85 | 21.47 | 3029600 |
| 1721770140 | 21.73 | -0.47 | -2.12 | 22.09 | 22.19 | 21.71 | 2945200 |
| 1721683800 | 22.2 | 0.75 | 3.50 | 21.61 | 22.35 | 21.6 | 3555300 |
| 1721424600 | 21.45 | -0.35 | -1.61 | 21.68 | 21.99 | 21.45 | 3236600 |
| 1721338200 | 21.8 | -0.52 | -2.33 | 22.09 | 22.3 | 21.53 | 5019600 |
| 1721251800 | 22.32 | 0.02 | 0.09 | 22.15 | 22.46 | 22.11 | 2613400 |
| 1721165340 | 22.3 | -0.15 | -0.67 | 22.37 | 22.56 | 22.18 | 2486900 |
| 1721079000 | 22.45 | 0.38 | 1.72 | 22.1 | 22.52 | 21.94 | 3348300 |
| 1720819800 | 22.07 | 0.15 | 0.68 | 21.92 | 22.17 | 21.66 | 4381700 |
| 1720733400 | 21.92 | -0.08 | -0.36 | 22.1 | 22.28 | 21.78 | 8937700 |
| 1720647000 | 22 | -0.09 | -0.41 | 22.25 | 22.38 | 21.78 | 4608000 |
| 1720560540 | 22.09 | 0.09 | 0.41 | 21.87 | 22.13 | 21.87 | 2895100 |
| 1720474200 | 22 | -0.2 | -0.90 | 21.98 | 22.22 | 21.92 | 2614800 |
| 1720215000 | 22.2 | 0.29 | 1.32 | 21.91 | 22.25 | 21.68 | 4285800 |
| 1720128540 | 21.91 | 0.54 | 2.53 | 21.56 | 22.07 | 21.47 | 5580800 |
| 1720042200 | 21.37 | 0.57 | 2.74 | 20.99 | 21.37 | 20.95 | 4129200 |
| 1719955800 | 20.8 | -0.22 | -1.05 | 20.98 | 21.18 | 20.71 | 4835100 |
| 1719869400 | 21.02 | -0.03 | -0.14 | 20.96 | 21.29 | 20.9 | 1990800 |
| 1719610200 | 21.05 | -0.14 | -0.66 | 21.03 | 21.31 | 20.9 | 4046100 |
| 1719523800 | 21.19 | 0.18 | 0.86 | 21 | 21.36 | 20.93 | 3830100 |
| 1719437400 | 21.01 | -0.27 | -1.27 | 21.05 | 21.13 | 20.73 | 3629800 |
| 1719351000 | 21.28 | -0.02 | -0.09 | 21.25 | 21.47 | 21.06 | 3381200 |
| 1719264600 | 21.3 | 0.49 | 2.35 | 20.8 | 21.34 | 20.8 | 3344100 |
| 1719005400 | 20.81 | 0.21 | 1.02 | 20.59 | 21.07 | 20.55 | 6186100 |
| 1718918940 | 20.6 | 0.04 | 0.19 | 20.8 | 21.28 | 20.49 | 4609300 |
| 1718832540 | 20.56 | 0.03 | 0.15 | 20.53 | 20.71 | 20.25 | 2911200 |
| 1718746200 | 20.53 | -0.11 | -0.53 | 20.6 | 21.01 | 20.53 | 2572800 |
| 1718659800 | 20.64 | -0.25 | -1.20 | 20.7 | 20.87 | 20.46 | 4149900 |
| 1718400600 | 20.89 | 0.14 | 0.67 | 20.71 | 20.99 | 20.54 | 4462300 |
| 1718314200 | 20.75 | -0.16 | -0.77 | 20.91 | 21.07 | 20.5 | 4755700 |
| 1718227800 | 20.91 | -0.34 | -1.60 | 21.63 | 21.63 | 20.73 | 5380600 |
| 1718141400 | 21.25 | 0.18 | 0.85 | 21.12 | 21.43 | 21.12 | 2429500 |
| 1718055000 | 21.07 | -0.14 | -0.66 | 21.27 | 21.38 | 20.91 | 4724500 |
| 1717795800 | 21.21 | -0.7 | -3.19 | 21.49 | 21.74 | 21.13 | 4738600 |
| 1717709400 | 21.91 | 0.49 | 2.29 | 21.3 | 22 | 21.28 | 5743500 |
| 1717622940 | 21.42 | 0.14 | 0.66 | 21.71 | 21.86 | 21.33 | 5408900 |
| 1717536600 | 21.28 | 0.13 | 0.61 | 21.04 | 21.46 | 20.91 | 3276400 |
| 1717450200 | 21.15 | 0.28 | 1.34 | 21.39 | 21.5 | 20.97 | 3595100 |
| 1717191000 | 20.87 | -0.25 | -1.18 | 21.18 | 21.27 | 20.72 | 4456100 |
| 1717018140 | 21.12 | 0.07 | 0.33 | 20.86 | 21.5 | 20.84 | 3780600 |
| 1716931740 | 21.05 | -0.3 | -1.41 | 21.75 | 22.05 | 20.78 | 7021900 |
| 1716845340 | 21.35 | 0.14 | 0.66 | 21.2 | 21.46 | 21.18 | 1847100 |
| 1716586200 | 21.21 | 0.14 | 0.66 | 21.09 | 21.61 | 21.01 | 3614900 |
| 1716499800 | 21.07 | -0.09 | -0.43 | 20.93 | 21.19 | 20.88 | 2397300 |
| 1716413340 | 21.16 | -0.34 | -1.58 | 21.3 | 21.33 | 20.95 | 5591000 |
| 1716327000 | 21.5 | -0.19 | -0.88 | 21.48 | 21.79 | 21.36 | 2940500 |
| 1716240600 | 21.69 | -0.2 | -0.91 | 21.59 | 21.89 | 21.49 | 3751600 |
| 1715981400 | 21.89 | -0.21 | -0.95 | 21.93 | 22.16 | 21.75 | 3562300 |
| 1715895000 | 22.1 | -0.09 | -0.41 | 22.26 | 22.42 | 21.89 | 3085500 |
| 1715808600 | 22.19 | 0.68 | 3.16 | 21.53 | 22.43 | 21.37 | 6585400 |
| 1715722200 | 21.51 | 0 | 0.00 | 21.28 | 21.8 | 21.28 | 3116700 |
| 1715635800 | 21.51 | 0.31 | 1.46 | 21.2 | 21.74 | 21.16 | 5741500 |
| 1715376600 | 21.2 | 0.58 | 2.81 | 21.28 | 21.76 | 20.92 | 9096200 |
| 1715290140 | 20.62 | -0.57 | -2.69 | 20.93 | 20.94 | 20.36 | 5220900 |
| 1715203800 | 21.19 | 0.11 | 0.52 | 20.88 | 21.2 | 20.76 | 2884100 |
| 1715117400 | 21.08 | 0.17 | 0.81 | 21.13 | 21.33 | 20.97 | 4227800 |
| 1715031000 | 20.91 | -0.19 | -0.90 | 21.18 | 21.23 | 20.8 | 4546200 |
| 1714771800 | 21.1 | 0.86 | 4.25 | 20.63 | 21.41 | 20.54 | 8253400 |
| 1714685400 | 20.24 | -0.65 | -3.11 | 20.07 | 20.46 | 19.9 | 5471800 |
| 1714512600 | 20.89 | -0.61 | -2.84 | 21.3 | 21.33 | 20.45 | 12141200 |
| 1714426200 | 21.5 | 0.05 | 0.23 | 21.45 | 21.61 | 21.35 | 2023100 |
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
