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 | 1.07 | 4.81764970734 | 22.21 | 23.445 | 22.05 | 1736940 | 22.85069449 | CS |
| 4 | -0.86 | -3.56255178128 | 24.14 | 24.14 | 21.58 | 1311225 | 22.67938194 | CS |
| 12 | 1.33 | 6.05922551253 | 21.95 | 24.325 | 21.58 | 1622431 | 22.98051525 | CS |
| 26 | 5.16 | 28.4768211921 | 18.12 | 25.19 | 17.59 | 1590910 | 22.52673646 | CS |
| 52 | 1.61 | 7.42962621135 | 21.67 | 25.19 | 17.4 | 1569784 | 21.97880131 | CS |
| 156 | -13.49 | -36.6875169976 | 36.77 | 42.41 | 17.4 | 1226216 | 26.98046213 | CS |
| 260 | -14.88 | -38.9937106918 | 38.16 | 42.99 | 17.4 | 1373382 | 30.7808782 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 22.86 | -0.18 | -0.78 | 22.66 | 23.445 | 22.66 | 2938154 |
| 1714084800 | 23.04 | -0.08 | -0.35 | 22.78 | 23.07 | 22.61 | 1839121 |
| 1713998400 | 23.12 | 0.42 | 1.85 | 22.52 | 23.135 | 22.44 | 1364052 |
| 1713912000 | 22.7 | 0.32 | 1.43 | 22.37 | 22.875 | 22.3201 | 1419713 |
| 1713825600 | 22.38 | 0.21 | 0.95 | 22.21 | 22.51 | 22.05 | 1123660 |
| 1713566400 | 22.17 | 0.13 | 0.59 | 22.06 | 22.36 | 21.99 | 926286 |
| 1713480000 | 22.04 | 0.14 | 0.64 | 22.08 | 22.13 | 21.765 | 740505 |
| 1713393600 | 21.9 | 0.16 | 0.74 | 21.79 | 22.195 | 21.72 | 1078393 |
| 1713307200 | 21.74 | -0.33 | -1.50 | 21.9 | 21.99 | 21.58 | 993415 |
| 1713220800 | 22.07 | -0.42 | -1.87 | 22.56 | 22.66 | 21.96 | 1202364 |
| 1712961600 | 22.49 | -0.32 | -1.40 | 22.72 | 22.79 | 22.33 | 1316177 |
| 1712875200 | 22.81 | 0.31 | 1.38 | 22.74 | 22.945 | 22.47 | 1413810 |
| 1712788800 | 22.5 | -1.11 | -4.70 | 22.69 | 22.8 | 22.29 | 1434964 |
| 1712702400 | 23.61 | 0.43 | 1.86 | 23.23 | 23.7 | 23.195 | 1198977 |
| 1712616000 | 23.18 | 0.62 | 2.75 | 22.9 | 23.21 | 22.79 | 911966 |
| 1712356800 | 22.56 | -0.05 | -0.22 | 22.43 | 22.715 | 22.39 | 987638 |
| 1712270400 | 22.61 | -0.1 | -0.44 | 22.98 | 23.13 | 22.5 | 1338238 |
| 1712184000 | 22.71 | -0.13 | -0.57 | 22.39 | 22.76 | 22.39 | 1155063 |
| 1712097600 | 22.84 | -0.31 | -1.34 | 22.8 | 22.925 | 22.545 | 1446989 |
| 1712011200 | 23.15 | -0.89 | -3.70 | 24.14 | 24.14 | 23.15 | 1395005 |
| 1711665600 | 24.04 | 0.47 | 1.99 | 23.65 | 24.09 | 23.65 | 1222703 |
| 1711579200 | 23.57 | 0.76 | 3.33 | 23.14 | 23.77 | 22.95 | 2025870 |
| 1711492800 | 22.81 | -0.34 | -1.47 | 23.26 | 23.26 | 22.79 | 1785311 |
| 1711406400 | 23.15 | 0.13 | 0.56 | 23.07 | 23.315 | 23.02 | 1864847 |
| 1711147200 | 23.02 | -0.82 | -3.44 | 23.9 | 23.94 | 22.925 | 2002125 |
| 1711060800 | 23.84 | 0.08 | 0.34 | 23.89 | 24.325 | 23.61 | 2576178 |
| 1710974400 | 23.76 | 0.65 | 2.81 | 22.95 | 23.865 | 22.885 | 1402601 |
| 1710888000 | 23.11 | -0.09 | -0.39 | 23.15 | 23.34 | 22.91 | 1324349 |
| 1710801600 | 23.2 | -0.03 | -0.13 | 23.28 | 23.36 | 23.095 | 1135411 |
| 1710542400 | 23.23 | 0.21 | 0.91 | 22.78 | 23.245 | 22.78 | 2257338 |
| 1710456000 | 23.02 | -0.48 | -2.04 | 23.31 | 23.36 | 22.69 | 1136719 |
| 1710369600 | 23.5 | 0.18 | 0.77 | 23.25 | 23.68 | 23.25 | 1122555 |
| 1710283200 | 23.32 | -0.27 | -1.14 | 23.47 | 23.81 | 23.22 | 1734408 |
| 1710196800 | 23.59 | -0.12 | -0.51 | 23.53 | 23.78 | 23.39 | 1254753 |
| 1709941200 | 23.71 | 0.08 | 0.34 | 23.95 | 24.25 | 23.69 | 1481114 |
| 1709854800 | 23.63 | -0.09 | -0.38 | 23.92 | 24.115 | 23.405 | 1133210 |
| 1709768400 | 23.72 | -0.02 | -0.08 | 23.91 | 24.02 | 23.575 | 2954777 |
| 1709682000 | 23.74 | 0.3 | 1.28 | 23.24 | 24.02 | 23.15 | 1723176 |
| 1709595600 | 23.44 | 0.17 | 0.73 | 23.28 | 23.5 | 22.815 | 955719 |
| 1709336400 | 23.27 | 0.46 | 2.02 | 22.74 | 23.44 | 22.595 | 2959025 |
| 1709250000 | 22.81 | 0.18 | 0.80 | 22.91 | 23.26 | 22.605 | 3421771 |
| 1709163600 | 22.63 | -0.21 | -0.92 | 22.71 | 23.06 | 22.59 | 1743872 |
| 1709077200 | 22.84 | 0.26 | 1.15 | 22.84 | 23.035 | 22.655 | 1408608 |
| 1708990800 | 22.58 | -0.26 | -1.14 | 22.73 | 22.88 | 22.5 | 1451797 |
| 1708731600 | 22.84 | -0.26 | -1.13 | 23.09 | 23.13 | 22.8 | 1042926 |
| 1708645200 | 23.1 | -0.4 | -1.70 | 23.57 | 23.58 | 23.08 | 1377326 |
| 1708558800 | 23.5 | 0.15 | 0.64 | 23.19 | 23.5 | 23.125 | 1128955 |
| 1708472400 | 23.35 | -0.26 | -1.10 | 23.19 | 23.62 | 23.04 | 821962 |
| 1708126800 | 23.61 | -0.05 | -0.21 | 23.2 | 23.895 | 23.05 | 1708610 |
| 1708040400 | 23.66 | 1.06 | 4.69 | 22.83 | 23.71 | 22.71 | 1250884 |
| 1707954000 | 22.6 | 0.2 | 0.89 | 22.7 | 22.78 | 22.43 | 1447605 |
| 1707867600 | 22.4 | -1.33 | -5.60 | 22.77 | 22.885 | 22.165 | 2455514 |
| 1707781200 | 23.73 | 0.85 | 3.72 | 23.02 | 23.84 | 23.02 | 1756649 |
| 1707522000 | 22.88 | -0.02 | -0.09 | 22.86 | 23.145 | 22.785 | 1995924 |
| 1707435600 | 22.9 | 0.93 | 4.23 | 22.3 | 23.115 | 22 | 4119702 |
| 1707349200 | 21.97 | 0.13 | 0.60 | 21.9 | 22.085 | 21.595 | 2833029 |
| 1707262800 | 21.84 | -0.03 | -0.14 | 21.79 | 22.15 | 21.66 | 2706894 |
| 1707176400 | 21.87 | -0.49 | -2.19 | 21.95 | 22.125 | 21.68 | 1152276 |
| 1706917200 | 22.36 | -0.5 | -2.19 | 22.4 | 22.485 | 22.185 | 1958741 |
| 1706830800 | 22.86 | -0.05 | -0.22 | 22.93 | 22.93 | 22.26 | 2762236 |
| 1706744400 | 22.91 | -0.67 | -2.84 | 23.54 | 23.62 | 22.79 | 1964244 |
| 1706658000 | 23.58 | 0.01 | 0.04 | 23.38 | 23.67 | 23.2 | 1880084 |
| 1706571600 | 23.57 | 0.37 | 1.59 | 23.2 | 23.65 | 23.08 | 912499 |
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
