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 | 0.15 | 0.89179548157 | 16.82 | 17.84 | 16.7 | 1148516 | 17.33168026 | CS |
| 4 | -2.08 | -10.9186351706 | 19.05 | 19.325 | 16.66 | 1237670 | 17.78909742 | CS |
| 12 | 1.35 | 8.64276568502 | 15.62 | 19.76 | 15.49 | 2089232 | 18.45504881 | CS |
| 26 | 7.07 | 71.4141414141 | 9.9 | 19.76 | 9.78 | 2191200 | 16.30625086 | CS |
| 52 | -3.41 | -16.7320902846 | 20.38 | 21.98 | 9.78 | 2147013 | 15.70919876 | CS |
| 156 | -25.1858 | -59.744566584 | 42.1558 | 43.39 | 9.78 | 2365808 | 22.99858972 | CS |
| 260 | 6.24 | 58.1547064306 | 10.73 | 44.72 | 6.58 | 2493322 | 21.0111953 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.97 | -0.16 | -0.93 | 17.13 | 17.375 | 16.93 | 1374932 |
| 1714084500 | 17.13 | -0.21 | -1.21 | 16.9 | 17.19 | 16.8505 | 756173 |
| 1713998100 | 17.34 | -0.37 | -2.09 | 17.7 | 17.84 | 17.33 | 1081831 |
| 1713911700 | 17.71 | 0.52 | 3.03 | 17.35 | 17.755 | 17.195 | 1873923 |
| 1713825300 | 17.19 | 0.28 | 1.66 | 17.01 | 17.21 | 16.9 | 1028112 |
| 1713566100 | 16.91 | 0.04 | 0.24 | 16.82 | 17.08 | 16.7 | 989008 |
| 1713479700 | 16.87 | -0.11 | -0.65 | 17 | 17.08 | 16.715 | 1489668 |
| 1713393300 | 16.98 | 0.05 | 0.30 | 17.02 | 17.09 | 16.88 | 909092 |
| 1713306900 | 16.93 | 0.04 | 0.24 | 16.719999 | 17.06 | 16.7 | 861266 |
| 1713220500 | 16.89 | -0.59 | -3.38 | 17.61 | 17.63 | 16.8725 | 1389713 |
| 1712961300 | 17.48 | -0.32 | -1.80 | 17.6 | 17.68 | 17.435 | 1151378 |
| 1712874900 | 17.8 | -0.08 | -0.45 | 17.89 | 17.985 | 17.75 | 918160 |
| 1712788500 | 17.88 | -0.25 | -1.38 | 17.62 | 18.02 | 17.62 | 1412217 |
| 1712702100 | 18.13 | 0.04 | 0.22 | 18.12 | 18.235 | 17.86 | 1471830 |
| 1712615700 | 18.09 | -0.21 | -1.15 | 18.38 | 18.48 | 17.74 | 1469363 |
| 1712356500 | 18.3 | -0.39 | -2.09 | 18.63 | 18.6799 | 18.3 | 1237223 |
| 1712270100 | 18.69 | -0.33 | -1.74 | 19.16 | 19.325 | 18.65 | 1506217 |
| 1712183700 | 19.02 | 0.27 | 1.44 | 18.58 | 19.09 | 18.5422 | 1085704 |
| 1712097300 | 18.75 | -0.04 | -0.21 | 18.47 | 18.88 | 18.45 | 1300917 |
| 1712010900 | 18.79 | -0.27 | -1.42 | 19.05 | 19.12 | 18.745 | 1440965 |
| 1711665300 | 19.06 | -0.16 | -0.83 | 19.21 | 19.35 | 19.03 | 1358357 |
| 1711578900 | 19.22 | 0.39 | 2.07 | 18.88 | 19.235 | 18.87 | 1292097 |
| 1711492500 | 18.83 | -0.06 | -0.32 | 19.14 | 19.45 | 18.8 | 1584368 |
| 1711406100 | 18.89 | -0.33 | -1.72 | 19.22 | 19.34 | 18.89 | 1342307 |
| 1711146900 | 19.22 | -0.29 | -1.49 | 19.61 | 19.76 | 19.18 | 1618317 |
| 1711060500 | 19.51 | 0.65 | 3.45 | 18.98 | 19.51 | 18.86 | 2228702 |
| 1710974100 | 18.86 | 0.27 | 1.45 | 18.66 | 18.9725 | 18.41 | 1944068 |
| 1710887700 | 18.59 | 0.77 | 4.32 | 17.75 | 18.6869 | 17.6316 | 2045397 |
| 1710801300 | 17.82 | -0.99 | -5.26 | 18.8 | 18.8198 | 17.78 | 2721790 |
| 1710542100 | 18.81 | 0.17 | 0.91 | 18.54 | 18.85 | 18.475 | 8949645 |
| 1710455700 | 18.64 | -0.23 | -1.22 | 19.01 | 19.12 | 18.47 | 1909274 |
| 1710369300 | 18.87 | 0.13 | 0.69 | 18.6 | 19.025 | 18.58 | 1322677 |
| 1710282900 | 18.74 | -0.22 | -1.16 | 18.96 | 19 | 18.61 | 1271500 |
| 1710196500 | 18.96 | -0.1 | -0.52 | 18.97 | 19.27 | 18.94 | 1538191 |
| 1709940900 | 19.06 | 0.03 | 0.16 | 19.18 | 19.455 | 19.035 | 1721757 |
| 1709854500 | 19.03 | 0.15 | 0.79 | 18.95 | 19.145 | 18.765 | 1703925 |
| 1709768100 | 18.88 | 0.14 | 0.75 | 19.06 | 19.09 | 18.68 | 1550296 |
| 1709681700 | 18.74 | -0.39 | -2.04 | 18.89 | 19.045 | 18.64 | 1690729 |
| 1709595300 | 19.13 | -0.1 | -0.52 | 19.35 | 19.47 | 18.97 | 1928126 |
| 1709336100 | 19.23 | 0.27 | 1.42 | 19.02 | 19.33 | 18.85 | 1916693 |
| 1709249700 | 18.96 | 0.1 | 0.53 | 19.17 | 19.17 | 18.875 | 1810966 |
| 1709163300 | 18.86 | 0.07 | 0.37 | 18.87 | 19.215 | 18.64 | 2450470 |
| 1709076900 | 18.79 | 0.01 | 0.05 | 18.81 | 19.145 | 18.4 | 2503106 |
| 1708990500 | 18.78 | 0.18 | 0.97 | 18.57 | 18.8 | 18.35 | 2111059 |
| 1708731300 | 18.6 | 0.09 | 0.49 | 18.38 | 18.63 | 18.16 | 2576216 |
| 1708644900 | 18.51 | 0.08 | 0.43 | 18.34 | 18.675 | 18.33 | 2013419 |
| 1708558500 | 18.43 | -0.18 | -0.97 | 18.42 | 18.61 | 18.315 | 2158954 |
| 1708472100 | 18.61 | 0.15 | 0.81 | 18.15 | 18.645 | 18.15 | 2287244 |
| 1708126500 | 18.46 | -0.78 | -4.05 | 18.91 | 19.05 | 18.46 | 2792589 |
| 1708040100 | 19.24 | 0.55 | 2.94 | 18.87 | 19.29 | 18.805 | 2912901 |
| 1707953700 | 18.69 | 0.53 | 2.92 | 18.46 | 18.94 | 18.285 | 2605764 |
| 1707867300 | 18.16 | -0.3 | -1.63 | 18.025 | 18.525 | 17.77 | 2644213 |
| 1707780900 | 18.46 | 0.16 | 0.87 | 18.38 | 18.63 | 18.21 | 3027143 |
| 1707521700 | 18.3 | 0.11 | 0.60 | 18.35 | 18.545 | 18.125 | 2758944 |
| 1707435300 | 18.19 | -1.09 | -5.65 | 19.21 | 19.62 | 18.0225 | 4653564 |
| 1707348900 | 19.28 | 2.82 | 17.13 | 18.31 | 19.45 | 17.98 | 10311714 |
| 1707262500 | 16.46 | 0.63 | 3.98 | 15.72 | 16.5 | 15.7 | 2772132 |
| 1707176100 | 15.83 | -0.16 | -1.00 | 15.82 | 15.989 | 15.56 | 2092839 |
| 1706916900 | 15.99 | 0.13 | 0.82 | 15.62 | 16.075 | 15.49 | 1454762 |
| 1706830500 | 15.86 | 0.28 | 1.80 | 15.69 | 15.89 | 15.535 | 1048819 |
| 1706744100 | 15.58 | -0.43 | -2.69 | 15.9 | 16.23 | 15.57 | 1196532 |
| 1706657700 | 16.01 | -0.55 | -3.32 | 16.399999 | 16.41 | 15.9113 | 1494079 |
| 1706571300 | 16.559999 | 0.28 | 1.72 | 16.28 | 16.6 | 16.149999 | 1366068 |
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
