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 | 1.2 | 5.33333333333 | 22.5 | 23.78 | 22.23 | 1769482 | 23.13073963 | CS |
| 4 | 0.13 | 0.551548578702 | 23.57 | 23.955 | 22.23 | 1940219 | 23.12877065 | CS |
| 12 | 1.95 | 8.96551724138 | 21.75 | 24.07 | 20.015 | 2270477 | 22.3198107 | CS |
| 26 | 3.79 | 19.0356604721 | 19.91 | 24.34 | 19.2 | 2213632 | 22.21540588 | CS |
| 52 | 4.99 | 26.6702298236 | 18.71 | 24.34 | 18.08 | 2327749 | 21.16620255 | CS |
| 156 | -1.26 | -5.04807692308 | 24.96 | 25.77 | 14.87 | 2341770 | 19.60109924 | CS |
| 260 | 3.77 | 18.9162067235 | 19.93 | 27.9 | 13.67 | 2462224 | 20.09563295 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 23.53 | -0.18 | -0.76 | 23.68 | 23.74 | 23.355 | 1429751 |
| 1713998100 | 23.71 | 0.42 | 1.80 | 23.2 | 23.78 | 23.19 | 1634761 |
| 1713911700 | 23.29 | 0.42 | 1.84 | 23.02 | 23.47 | 22.93 | 1917663 |
| 1713825300 | 22.87 | 0.35 | 1.55 | 22.56 | 23.06 | 22.56 | 1535573 |
| 1713566100 | 22.52 | 0.03 | 0.13 | 22.5 | 22.71 | 22.23 | 2329664 |
| 1713479700 | 22.49 | -0.38 | -1.66 | 23 | 23.225 | 22.46 | 2610286 |
| 1713393300 | 22.87 | 0.05 | 0.22 | 22.9 | 23.29 | 22.82 | 2795449 |
| 1713306900 | 22.82 | 0.12 | 0.53 | 22.6 | 23.08 | 22.53 | 1693751 |
| 1713220500 | 22.7 | -0.11 | -0.48 | 22.93 | 23.065 | 22.64 | 1783790 |
| 1712961300 | 22.81 | 0.16 | 0.71 | 22.7 | 23.045 | 22.63 | 1943077 |
| 1712874900 | 22.65 | -1.03 | -4.35 | 23.37 | 23.39 | 22.42 | 2357426 |
| 1712788500 | 23.68 | -0.04 | -0.17 | 23.57 | 23.795 | 23.38 | 1477259 |
| 1712702100 | 23.72 | 0.37 | 1.58 | 23.33 | 23.745 | 23.275 | 1294084 |
| 1712615700 | 23.35 | 0.21 | 0.91 | 23 | 23.425 | 22.85 | 1677323 |
| 1712356500 | 23.14 | -0.35 | -1.49 | 23.42 | 23.45 | 23.0811 | 1942199 |
| 1712270100 | 23.49 | -0.2 | -0.84 | 23.85 | 23.955 | 23.38 | 2293512 |
| 1712183700 | 23.69 | 0.35 | 1.50 | 23.34 | 23.835 | 23.34 | 1782178 |
| 1712097300 | 23.34 | -0.34 | -1.44 | 23.53 | 23.59 | 23.24 | 2349018 |
| 1712010900 | 23.68 | -0.05 | -0.21 | 23.57 | 23.705 | 23.22 | 2017392 |
| 1711665300 | 23.73 | -0.13 | -0.54 | 23.9 | 23.98 | 22.7 | 2953471 |
| 1711578900 | 23.86 | 0.25 | 1.06 | 23.78 | 23.9 | 23.66 | 1615533 |
| 1711492500 | 23.61 | -0.09 | -0.38 | 23.7 | 23.8 | 23.58 | 1879787 |
| 1711406100 | 23.7 | -0.08 | -0.34 | 23.75 | 23.93 | 23.65 | 2257340 |
| 1711146900 | 23.78 | -0.14 | -0.59 | 24.02 | 24.05 | 23.77 | 1933574 |
| 1711060500 | 23.92 | 0.21 | 0.89 | 23.82 | 24.07 | 23.56 | 2685865 |
| 1710974100 | 23.71 | 0.24 | 1.02 | 23.41 | 23.73 | 23.28 | 2231757 |
| 1710887700 | 23.47 | 0.3 | 1.29 | 23.19 | 23.51 | 23.18 | 2407714 |
| 1710801300 | 23.17 | 0.19 | 0.83 | 23.14 | 23.42 | 23.06 | 2385578 |
| 1710542100 | 22.98 | 0.37 | 1.64 | 22.62 | 23.02 | 22.55 | 4872369 |
| 1710455700 | 22.61 | -0.46 | -1.99 | 23.02 | 23.1 | 22.4 | 2471544 |
| 1710369300 | 23.07 | 0.38 | 1.67 | 22.77 | 23.19 | 22.77 | 2636338 |
| 1710282900 | 22.69 | 0.23 | 1.02 | 22.42 | 22.705 | 22.32 | 2492894 |
| 1710196500 | 22.46 | 0.25 | 1.13 | 22.335 | 22.59 | 22.235 | 2164240 |
| 1709940900 | 22.21 | 0.12 | 0.54 | 22.12 | 22.38 | 22.05 | 1342883 |
| 1709854500 | 22.09 | -0.29 | -1.30 | 22.49 | 22.5075 | 22.08 | 2357789 |
| 1709768100 | 22.38 | 0.12 | 0.54 | 22.33 | 22.54 | 22.305 | 1878971 |
| 1709681700 | 22.26 | -0.29 | -1.29 | 22.57 | 22.805 | 22.24 | 2457044 |
| 1709595300 | 22.55 | 0.31 | 1.39 | 22.48 | 22.655 | 22.23 | 2374976 |
| 1709336100 | 22.24 | 0.34 | 1.55 | 22.01 | 22.63 | 22.01 | 3445479 |
| 1709249700 | 21.9 | -0.01 | -0.05 | 22.08 | 22.245 | 21.87 | 3441508 |
| 1709163300 | 21.91 | 0.2 | 0.92 | 21.64 | 22.035 | 21.49 | 2586317 |
| 1709076900 | 21.71 | -0.25 | -1.14 | 21.97 | 22.0302 | 21.61 | 2764779 |
| 1708990500 | 21.96 | 0.43 | 2.00 | 21.49 | 21.99 | 21.49 | 2255069 |
| 1708731300 | 21.53 | 0.82 | 3.96 | 21.288 | 21.78 | 21.14 | 2797335 |
| 1708644900 | 20.71 | -0.01 | -0.05 | 20.72 | 20.88 | 20.485 | 1808272 |
| 1708558500 | 20.72 | 0.09 | 0.44 | 20.59 | 20.7799 | 20.57 | 1977712 |
| 1708472100 | 20.63 | 0.15 | 0.73 | 20.45 | 20.81 | 20.43 | 2089184 |
| 1708126500 | 20.48 | -0.11 | -0.53 | 20.56 | 20.835 | 20.38 | 2415312 |
| 1708040100 | 20.59 | 0.2 | 0.98 | 20.52 | 20.93 | 20.435 | 2436982 |
| 1707953700 | 20.39 | 0.16 | 0.79 | 20.27 | 20.58 | 20.21 | 2114040 |
| 1707867300 | 20.23 | -0.16 | -0.78 | 20.3 | 20.695 | 20.15 | 2593796 |
| 1707780900 | 20.39 | 0.17 | 0.84 | 20.24 | 20.45 | 20.015 | 3517579 |
| 1707521700 | 20.22 | 0.05 | 0.25 | 20.3 | 20.42 | 20.105 | 2423668 |
| 1707435300 | 20.17 | -0.01 | -0.05 | 20.18 | 20.69 | 20.115 | 3078850 |
| 1707348900 | 20.18 | -1.65 | -7.56 | 21.09 | 21.23 | 20.15 | 3376200 |
| 1707262500 | 21.83 | 0.43 | 2.01 | 21.36 | 21.895 | 21.36 | 1910829 |
| 1707176100 | 21.4 | -0.09 | -0.42 | 21.29 | 21.535 | 21.175 | 1182440 |
| 1706916900 | 21.49 | -0.26 | -1.20 | 21.75 | 21.75 | 21.36 | 1208491 |
| 1706830500 | 21.75 | -0.01 | -0.05 | 21.71 | 21.88 | 21.54 | 1472352 |
| 1706744100 | 21.76 | -0.13 | -0.57 | 21.93 | 22.0503 | 21.74 | 1516773 |
| 1706657700 | 21.885 | -0.01 | -0.02 | 21.97 | 22.01 | 21.73 | 2816890 |
| 1706571300 | 21.89 | -0.23 | -1.04 | 21.89 | 22.015 | 21.817 | 1473184 |
| 1706312100 | 22.12 | 0.03 | 0.14 | 22.3 | 22.365 | 22.04 | 1159511 |
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
