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 | -0.282 | -1.29120879121 | 21.84 | 21.995 | 21.18 | 42871849 | 21.530373 | CS |
| 4 | 1.868 | 9.48704926359 | 19.69 | 22.34 | 19.62 | 41884428 | 21.22911021 | CS |
| 12 | 2.678 | 14.1843220339 | 18.88 | 22.34 | 18.14 | 35206709 | 19.92060706 | CS |
| 26 | 4.528 | 26.5883734586 | 17.03 | 22.34 | 15.9401 | 34888724 | 18.56153989 | CS |
| 52 | 6.488 | 43.0524220305 | 15.07 | 22.34 | 14.12 | 36428676 | 17.41628486 | CS |
| 156 | -5.612 | -20.6551343393 | 27.17 | 27.74 | 13.43 | 41735963 | 19.15588858 | CS |
| 260 | -15.752 | -42.2192441705 | 37.31 | 39.7 | 13.43 | 40348670 | 23.66135845 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 21.56 | -0.03 | -0.14 | 21.64 | 21.74 | 21.52 | 28321784 |
| 1727217600 | 21.59 | 0.1 | 0.47 | 21.38 | 21.66 | 21.31 | 25900078 |
| 1727131200 | 21.49 | -0.05 | -0.23 | 21.54 | 21.595 | 21.36 | 25544155 |
| 1726872000 | 21.54 | 0.18 | 0.84 | 21.34 | 21.62 | 21.23 | 94150157 |
| 1726785600 | 21.36 | -0.37 | -1.70 | 21.65 | 21.7 | 21.18 | 40937174 |
| 1726699200 | 21.73 | -0.05 | -0.23 | 21.84 | 21.995 | 21.64 | 27827679 |
| 1726612800 | 21.78 | -0.49 | -2.20 | 22.09 | 22.1 | 21.71 | 29223465 |
| 1726526400 | 22.27 | 0.63 | 2.91 | 21.74 | 22.34 | 21.74 | 53714667 |
| 1726267200 | 21.64 | 0.05 | 0.23 | 21.6 | 21.67 | 21.44 | 31370786 |
| 1726180800 | 21.59 | 0.14 | 0.65 | 21.31 | 21.64 | 21.17 | 34565316 |
| 1726094400 | 21.45 | -0.26 | -1.20 | 21.6 | 21.615 | 21.24 | 37324335 |
| 1726008000 | 21.71 | 0.21 | 0.98 | 21.45 | 21.86 | 21.3306 | 60907879 |
| 1725921600 | 21.5 | 0.53 | 2.53 | 20.95 | 21.6 | 20.925 | 58918540 |
| 1725662400 | 20.97 | 0.32 | 1.55 | 20.65 | 21 | 20.64 | 53072861 |
| 1725576000 | 20.65 | 0.08 | 0.39 | 20.66 | 20.83 | 20.52 | 44179257 |
| 1725489600 | 20.57 | 0.14 | 0.69 | 20.47 | 20.87 | 20.25 | 57518797 |
| 1725403200 | 20.43 | 0.53 | 2.66 | 19.93 | 20.45 | 19.92 | 50349071 |
| 1725057600 | 19.9 | 0.14 | 0.71 | 19.76 | 19.91 | 19.7 | 29191592 |
| 1724971200 | 19.76 | -0.06 | -0.30 | 19.79 | 19.85 | 19.62 | 20675602 |
| 1724884800 | 19.82 | 0.17 | 0.87 | 19.69 | 19.91 | 19.67 | 20432721 |
| 1724798400 | 19.65 | -0.11 | -0.56 | 19.74 | 19.795 | 19.595 | 20319480 |
| 1724712000 | 19.76 | 0.03 | 0.15 | 19.75 | 19.94 | 19.7035 | 22595075 |
| 1724452800 | 19.73 | 0.22 | 1.13 | 19.54 | 19.76 | 19.51 | 21444566 |
| 1724366400 | 19.51 | -0.03 | -0.15 | 19.56 | 19.58 | 19.4 | 17577481 |
| 1724280000 | 19.54 | 0.05 | 0.26 | 19.5 | 19.59 | 19.4211 | 19992538 |
| 1724193600 | 19.49 | 0 | 0.00 | 19.46 | 19.58 | 19.385 | 20243006 |
| 1724107200 | 19.49 | 0.15 | 0.78 | 19.35 | 19.51 | 19.34 | 20504054 |
| 1723848000 | 19.34 | 0.25 | 1.31 | 19.12 | 19.36 | 19.08 | 24628000 |
| 1723761600 | 19.09 | -0.54 | -2.75 | 19.55 | 19.575 | 18.97 | 42412115 |
| 1723675200 | 19.63 | 0.11 | 0.56 | 19.49 | 19.66 | 19.4214 | 19156220 |
| 1723588800 | 19.52 | 0.09 | 0.46 | 19.42 | 19.56 | 19.36 | 21506514 |
| 1723502400 | 19.43 | -0.06 | -0.31 | 19.54 | 19.57 | 19.3 | 22889638 |
| 1723243200 | 19.49 | 0.09 | 0.46 | 19.39 | 19.595 | 19.27 | 22796322 |
| 1723156800 | 19.4 | 0.15 | 0.78 | 19.24 | 19.48 | 19.21 | 25582427 |
| 1723070400 | 19.25 | 0.06 | 0.31 | 19.19 | 19.5199 | 19.095 | 29928082 |
| 1722984000 | 19.19 | 0.28 | 1.48 | 18.92 | 19.3 | 18.86 | 33660667 |
| 1722897600 | 18.91 | -0.46 | -2.37 | 18.8 | 19.12 | 18.64 | 50805540 |
| 1722638400 | 19.37 | -0.1 | -0.51 | 19.64 | 19.99 | 19.19 | 45012399 |
| 1722552000 | 19.47 | 0.22 | 1.14 | 19.31 | 19.63 | 19.13 | 44267694 |
| 1722465600 | 19.25 | 0.27 | 1.42 | 18.9 | 19.32 | 18.88 | 39484627 |
| 1722379200 | 18.98 | 0.08 | 0.42 | 18.96 | 19.03 | 18.835 | 27800309 |
| 1722292800 | 18.9 | -0.11 | -0.58 | 19 | 19.015 | 18.82 | 30779968 |
| 1722033600 | 19.01 | -0.18 | -0.94 | 19.15 | 19.3 | 18.89 | 30842768 |
| 1721947200 | 19.19 | 0.03 | 0.16 | 19.15 | 19.74 | 19.1 | 54044888 |
| 1721860800 | 19.16 | 0.95 | 5.22 | 18.92 | 19.23 | 18.76 | 64444518 |
| 1721774400 | 18.21 | -0.34 | -1.83 | 18.57 | 18.61 | 18.14 | 70338858 |
| 1721688000 | 18.55 | -0.57 | -2.98 | 18.7 | 18.77 | 18.31 | 44070625 |
| 1721428800 | 19.12 | -0.03 | -0.16 | 19.11 | 19.24 | 18.98 | 29900402 |
| 1721342400 | 19.15 | -0.01 | -0.05 | 19.1 | 19.33 | 18.99 | 34705100 |
| 1721256000 | 19.16 | 0.31 | 1.64 | 18.9 | 19.19 | 18.85 | 40526290 |
| 1721169600 | 18.85 | 0.27 | 1.45 | 18.61 | 18.86 | 18.565 | 23912832 |
| 1721083200 | 18.58 | -0.23 | -1.22 | 18.85 | 18.87 | 18.53 | 33907627 |
| 1720824000 | 18.81 | -0.05 | -0.27 | 18.72 | 18.85 | 18.585 | 37895787 |
| 1720737600 | 18.86 | 0.12 | 0.64 | 18.72 | 18.87 | 18.62 | 23596340 |
| 1720651200 | 18.74 | -0.06 | -0.32 | 18.58 | 18.75 | 18.46 | 33403780 |
| 1720564800 | 18.8 | -0.01 | -0.05 | 18.84 | 18.98 | 18.705 | 27826086 |
| 1720478400 | 18.81 | 0.04 | 0.21 | 18.83 | 18.9 | 18.69 | 23194121 |
| 1720219200 | 18.77 | 0.09 | 0.48 | 18.7 | 18.8 | 18.645 | 30725029 |
| 1720040640 | 18.68 | -0.14 | -0.74 | 18.88 | 18.915 | 18.66 | 19463198 |
| 1719960000 | 18.82 | -0.16 | -0.84 | 18.99 | 19 | 18.68 | 31593856 |
| 1719873600 | 18.98 | 0.23 | 1.23 | 19.24 | 19.32 | 18.83 | 36080180 |
| 1719614400 | 18.75 | 0 | 0.00 | 18.75 | 18.75 | 18.75 | 0 |
| 1719528000 | 18.75 | -0.01 | -0.05 | 18.78 | 18.79 | 18.61 | 28910937 |
| 1719441600 | 18.76 | 0.07 | 0.37 | 18.62 | 18.81 | 18.61 | 32025265 |
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
