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 | -0.8 | -3.90053632374 | 20.51 | 20.51 | 19.17 | 4024280 | 19.80903352 | CS |
| 4 | -2.56 | -11.495285137 | 22.27 | 22.49 | 19.17 | 5189494 | 20.65261109 | CS |
| 12 | -8.49 | -30.1063829787 | 28.2 | 29.96 | 19.17 | 6720919 | 24.86315102 | CS |
| 26 | -7.4 | -27.296200664 | 27.11 | 32.39 | 19.17 | 5024006 | 26.58128204 | CS |
| 52 | -14.1 | -41.7036379769 | 33.81 | 37.18 | 19.17 | 4107700 | 28.5649399 | CS |
| 156 | -7.85 | -28.4833091437 | 27.56 | 51.11 | 19.17 | 3813251 | 35.59096366 | CS |
| 260 | -13.86 | -41.2868632708 | 33.57 | 51.11 | 19.17 | 3681173 | 34.5609459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733174940 | 19.68 | 0.16 | 0.82 | 19.49 | 19.98 | 19.43 | 3220300 |
| 1732915740 | 19.52 | -0.13 | -0.66 | 19.59 | 19.71 | 19.17 | 5575600 |
| 1732829400 | 19.65 | -0.34 | -1.70 | 19.98 | 19.99 | 19.55 | 3588400 |
| 1732743000 | 19.99 | -0.34 | -1.67 | 20.35 | 20.5 | 19.91 | 4214800 |
| 1732656600 | 20.33 | 0.06 | 0.30 | 20.51 | 20.51 | 20.11 | 3522300 |
| 1732570140 | 20.27 | 0.09 | 0.45 | 20.09 | 20.52 | 20.09 | 4769700 |
| 1732310940 | 20.18 | 0.13 | 0.65 | 20.28 | 20.28 | 19.93 | 3781400 |
| 1732224600 | 20.05 | -0.45 | -2.20 | 20.26 | 20.34 | 20 | 4493600 |
| 1732051800 | 20.5 | -0.21 | -1.01 | 20.77 | 20.79 | 20.46 | 5115700 |
| 1731965340 | 20.71 | 0.11 | 0.53 | 20.48 | 21.11 | 20.43 | 6117900 |
| 1731619800 | 20.6 | -0.07 | -0.34 | 20.6 | 21.39 | 20.49 | 7399100 |
| 1731533400 | 20.67 | -0.04 | -0.19 | 20.75 | 20.85 | 20.35 | 5811200 |
| 1731446940 | 20.71 | -0.26 | -1.24 | 21 | 21.07 | 20.44 | 5685400 |
| 1731360540 | 20.97 | 0.02 | 0.10 | 20.9 | 21.23 | 20.87 | 4486500 |
| 1731101400 | 20.95 | -0.57 | -2.65 | 21.21 | 21.4 | 20.63 | 9637100 |
| 1731014940 | 21.52 | -0.57 | -2.58 | 22.01 | 22.38 | 21.09 | 7368100 |
| 1730928600 | 22.09 | -0.21 | -0.94 | 22 | 22.32 | 21.87 | 5724800 |
| 1730842200 | 22.3 | 0.03 | 0.13 | 22.27 | 22.49 | 22.1 | 2899000 |
| 1730755800 | 22.27 | -0.43 | -1.89 | 22.99 | 23.14 | 22.06 | 7017500 |
| 1730496600 | 22.7 | 0.64 | 2.90 | 22.3 | 23.15 | 22.28 | 9578000 |
| 1730410200 | 22.06 | -2.02 | -8.39 | 22.45 | 23.14 | 21.83 | 16202200 |
| 1730323800 | 24.08 | -0.07 | -0.29 | 24.49 | 24.56 | 23.91 | 3644700 |
| 1730237340 | 24.15 | 0.21 | 0.88 | 23.92 | 24.5 | 23.72 | 7577200 |
| 1730151000 | 23.94 | -1.86 | -7.21 | 25.99 | 25.99 | 23.85 | 15334700 |
| 1729891800 | 25.8 | -1.72 | -6.25 | 27.5 | 27.62 | 25.68 | 13654100 |
| 1729805400 | 27.52 | 0.32 | 1.18 | 25.33 | 28.59 | 25.31 | 37148600 |
| 1729719000 | 27.2 | -0.83 | -2.96 | 27.87 | 28.07 | 26.1 | 10849600 |
| 1729632600 | 28.03 | 1.87 | 7.15 | 26.28 | 28.14 | 26.28 | 11614900 |
| 1729546140 | 26.16 | 0.86 | 3.40 | 22 | 26.92 | 21.21 | 44491400 |
| 1729287000 | 25.3 | -0.59 | -2.28 | 26 | 26.04 | 25.3 | 5964700 |
| 1729200540 | 25.89 | -0.79 | -2.96 | 26.5 | 26.62 | 25.87 | 6542200 |
| 1729114140 | 26.68 | -0.45 | -1.66 | 27.15 | 27.34 | 26.68 | 7495700 |
| 1729027740 | 27.13 | -0.07 | -0.26 | 27.13 | 27.6 | 27.06 | 2868600 |
| 1728941340 | 27.2 | 0.58 | 2.18 | 26.81 | 27.58 | 26.65 | 4609700 |
| 1728682200 | 26.62 | -0.07 | -0.26 | 26.45 | 27 | 26.37 | 4101100 |
| 1728595740 | 26.69 | -0.08 | -0.30 | 26.71 | 27.25 | 26.51 | 3518300 |
| 1728509400 | 26.77 | -0.73 | -2.65 | 27.28 | 27.4 | 26.76 | 4356800 |
| 1728422940 | 27.5 | 0.08 | 0.29 | 27.12 | 27.65 | 26.9 | 3827100 |
| 1728336600 | 27.42 | 0.6 | 2.24 | 26.98 | 27.42 | 26.76 | 6274700 |
| 1728077400 | 26.82 | 0.32 | 1.21 | 26.4 | 26.91 | 26.3 | 2640500 |
| 1727991000 | 26.5 | -0.33 | -1.23 | 26.4 | 26.67 | 26.26 | 4777400 |
| 1727904540 | 26.83 | 0.12 | 0.45 | 27.21 | 27.36 | 26.66 | 3607100 |
| 1727818200 | 26.71 | 0.49 | 1.87 | 26.37 | 26.84 | 26.29 | 3936600 |
| 1727731800 | 26.22 | -0.49 | -1.83 | 26.7 | 26.73 | 26 | 5245000 |
| 1727472600 | 26.71 | 0.42 | 1.60 | 26.25 | 27.07 | 26.25 | 4376700 |
| 1727386140 | 26.29 | 0.28 | 1.08 | 26.22 | 26.68 | 26.1 | 3331100 |
| 1727299740 | 26.01 | -0.86 | -3.20 | 26.9 | 26.9 | 25.99 | 4133800 |
| 1727213400 | 26.87 | -0.32 | -1.18 | 27.15 | 27.27 | 26.8 | 1839700 |
| 1727127000 | 27.19 | -0.04 | -0.15 | 27.31 | 27.33 | 26.79 | 2566200 |
| 1726867800 | 27.23 | -1.05 | -3.71 | 27.95 | 28.51 | 27.22 | 8552000 |
| 1726781400 | 28.28 | -0.62 | -2.15 | 29.05 | 29.12 | 28.28 | 1703000 |
| 1726695000 | 28.9 | -0.39 | -1.33 | 29 | 29.6 | 28.87 | 1522600 |
| 1726608600 | 29.29 | 0.17 | 0.58 | 29.06 | 29.29 | 28.85 | 1572000 |
| 1726522200 | 29.12 | -0.17 | -0.58 | 29.08 | 29.96 | 29 | 2037200 |
| 1726263000 | 29.29 | 0.81 | 2.84 | 28.29 | 29.38 | 28.19 | 5925700 |
| 1726176540 | 28.48 | -0.71 | -2.43 | 28.99 | 29.21 | 28.17 | 3228200 |
| 1726090140 | 29.19 | 0.88 | 3.11 | 28.25 | 29.25 | 28.23 | 3267300 |
| 1726003740 | 28.31 | 0.21 | 0.75 | 28.2 | 28.35 | 27.81 | 5468500 |
| 1725917400 | 28.1 | -0.15 | -0.53 | 28.34 | 28.55 | 27.94 | 2430100 |
| 1725658200 | 28.25 | -0.59 | -2.05 | 28.65 | 28.91 | 28.23 | 2667900 |
| 1725571800 | 28.84 | 0.27 | 0.95 | 28.3 | 28.84 | 28.09 | 3489500 |
| 1725485400 | 28.57 | 0.57 | 2.04 | 28.41 | 28.57 | 27.98 | 4502900 |
| 1725399000 | 28 | -0.15 | -0.53 | 28.21 | 28.47 | 27.88 | 3615600 |
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
