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 | 0.47 | 2.48021108179 | 18.95 | 19.7 | 18.8901 | 812296 | 19.20891711 | CS |
| 4 | 1.23 | 6.7619571193 | 18.19 | 19.7 | 17.84 | 743749 | 18.62609665 | CS |
| 12 | 2.2 | 12.7758420441 | 17.22 | 19.7 | 17.1201 | 958613 | 18.3204471 | CS |
| 26 | 3.17 | 19.5076923077 | 16.25 | 19.7 | 15.14 | 981950 | 17.19201177 | CS |
| 52 | 6.33 | 48.3575248281 | 13.09 | 19.7 | 12.4 | 987997 | 16.31696841 | CS |
| 156 | 1.82 | 10.3409090909 | 17.6 | 19.7 | 10.94 | 1070150 | 15.54229894 | CS |
| 260 | 6.02 | 44.9253731343 | 13.4 | 19.7 | 5.42 | 944668 | 14.52026572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 19.43 | 0.13 | 0.67 | 19.43 | 19.7 | 19.2098 | 1369540 |
| 1714689600 | 19.3 | 0 | 0.00 | 19.4 | 19.41 | 19.19 | 1015828 |
| 1714603200 | 19.3 | 0.18 | 0.94 | 19.16 | 19.425 | 19.14 | 800718 |
| 1714516800 | 19.12 | -0.1 | -0.52 | 19.21 | 19.24 | 19.04 | 658299 |
| 1714430400 | 19.22 | 0.15 | 0.79 | 19.15 | 19.26 | 19.15 | 756592 |
| 1714171200 | 19.07 | 0.12 | 0.63 | 18.95 | 19.26 | 18.8901 | 830045 |
| 1714084800 | 18.95 | -0.01 | -0.05 | 18.8292 | 18.995 | 18.75 | 507410 |
| 1713998400 | 18.96 | 0.11 | 0.58 | 18.82 | 19.03 | 18.82 | 620009 |
| 1713912000 | 18.85 | 0.16 | 0.86 | 18.69 | 18.925 | 18.66 | 897626 |
| 1713825600 | 18.69 | 0.23 | 1.25 | 18.52 | 18.76 | 18.4699 | 830645 |
| 1713566400 | 18.46 | 0.21 | 1.15 | 18.24 | 18.5 | 18.24 | 662305 |
| 1713480000 | 18.25 | 0.09 | 0.50 | 18.2 | 18.33 | 18.095 | 589803 |
| 1713393600 | 18.16 | 0.17 | 0.94 | 18.11 | 18.275 | 18.055 | 720222 |
| 1713307200 | 17.99 | 0.03 | 0.17 | 17.9309 | 18.11 | 17.84 | 1170002 |
| 1713220800 | 17.96 | -0.21 | -1.16 | 18.35 | 18.41 | 17.87 | 745102 |
| 1712961600 | 18.17 | -0.24 | -1.30 | 18.34 | 18.45 | 18.1 | 569016 |
| 1712875200 | 18.41 | 0.08 | 0.44 | 18.38 | 18.44 | 18.26 | 730740 |
| 1712788800 | 18.33 | -0.08 | -0.43 | 18.36 | 18.425 | 18.225 | 700946 |
| 1712702400 | 18.41 | 0.01 | 0.05 | 18.44 | 18.5 | 18.32 | 580461 |
| 1712616000 | 18.4 | -0.01 | -0.05 | 18.45 | 18.48 | 18.31 | 682612 |
| 1712356800 | 18.41 | 0.24 | 1.32 | 18.24 | 18.425 | 18.22 | 649547 |
| 1712270400 | 18.17 | -0.16 | -0.87 | 18.45 | 18.48 | 18.165 | 702138 |
| 1712184000 | 18.33 | 0.03 | 0.16 | 18.33 | 18.45 | 18.27 | 647237 |
| 1712097600 | 18.3 | 0.09 | 0.49 | 18.195 | 18.33 | 18.18 | 623948 |
| 1712011200 | 18.21 | -0.24 | -1.30 | 18.5 | 18.55 | 18.21 | 838837 |
| 1711665600 | 18.45 | 0.08 | 0.44 | 18.36 | 18.505 | 18.35 | 725336 |
| 1711579200 | 18.37 | 0.15 | 0.82 | 18.34 | 18.39 | 18.23 | 985173 |
| 1711492800 | 18.22 | -0.03 | -0.16 | 18.3 | 18.41 | 18.2 | 934652 |
| 1711406400 | 18.25 | -0.05 | -0.27 | 18.33 | 18.53 | 18.24 | 2352233 |
| 1711147200 | 18.3 | -0.24 | -1.29 | 18.58 | 18.58 | 18.23 | 698915 |
| 1711060800 | 18.54 | 0.22 | 1.20 | 18.37 | 18.63 | 18.37 | 931065 |
| 1710974400 | 18.32 | 0.26 | 1.44 | 18.06 | 18.33 | 17.98 | 842390 |
| 1710888000 | 18.06 | 0.03 | 0.17 | 18.08 | 18.12 | 17.96 | 592811 |
| 1710801600 | 18.03 | -0.04 | -0.22 | 18.12 | 18.19 | 18.0138 | 714290 |
| 1710542400 | 18.07 | 0.07 | 0.39 | 18 | 18.175 | 18 | 1158060 |
| 1710456000 | 18 | -0.25 | -1.37 | 18.16 | 18.205 | 17.95 | 691138 |
| 1710369600 | 18.25 | 0.02 | 0.11 | 18.24 | 18.3812 | 18.215 | 611154 |
| 1710283200 | 18.23 | 0.08 | 0.44 | 18.23 | 18.29 | 18.1011 | 549391 |
| 1710196800 | 18.15 | 0.04 | 0.22 | 18.1 | 18.275 | 18.02 | 864025 |
| 1709941200 | 18.11 | -0.04 | -0.22 | 18.16 | 18.31 | 18.07 | 914916 |
| 1709854800 | 18.15 | -0.25 | -1.36 | 18.51 | 18.55 | 17.935 | 4367279 |
| 1709768400 | 18.4 | 0.24 | 1.32 | 18.28 | 18.68 | 18.28 | 1529326 |
| 1709682000 | 18.16 | -0.03 | -0.16 | 18.17 | 18.2499 | 18.055 | 823494 |
| 1709595600 | 18.19 | 0.15 | 0.83 | 18.08 | 18.32 | 18.07 | 900060 |
| 1709336400 | 18.04 | -0.02 | -0.11 | 18.04 | 18.11 | 17.905 | 708193 |
| 1709250000 | 18.06 | 0.15 | 0.84 | 17.91 | 18.095 | 17.82 | 994064 |
| 1709163600 | 17.91 | -0.29 | -1.59 | 18.2 | 18.2 | 17.8099 | 956808 |
| 1709077200 | 18.2 | -0.57 | -3.04 | 18.25 | 18.335 | 18.0478 | 1589613 |
| 1708990800 | 18.77 | 0.14 | 0.75 | 18.69 | 18.86 | 18.65 | 1119179 |
| 1708731600 | 18.63 | -0.09 | -0.48 | 18.79 | 18.88 | 18.615 | 994889 |
| 1708645200 | 18.72 | 0.27 | 1.46 | 18.6 | 18.74 | 18.52 | 929727 |
| 1708558800 | 18.45 | -0.02 | -0.11 | 18.52 | 18.58 | 18.35 | 1186747 |
| 1708472400 | 18.47 | -0.13 | -0.70 | 18.56 | 18.61 | 18.37 | 1493122 |
| 1708126800 | 18.6 | 0.86 | 4.85 | 18 | 18.6507 | 17.97 | 2304335 |
| 1708040400 | 17.74 | 0.21 | 1.20 | 17.61 | 17.87 | 17.6 | 1216502 |
| 1707954000 | 17.53 | 0.08 | 0.46 | 17.57 | 17.72 | 17.45 | 1161712 |
| 1707867600 | 17.45 | -0.07 | -0.40 | 17.31 | 17.615 | 17.25 | 769119 |
| 1707781200 | 17.52 | 0.23 | 1.33 | 17.3 | 17.59 | 17.24 | 586499 |
| 1707522000 | 17.29 | 0.12 | 0.70 | 17.22 | 17.31 | 17.1201 | 547853 |
| 1707435600 | 17.17 | 0.08 | 0.47 | 17.11 | 17.195 | 16.99 | 471155 |
| 1707349200 | 17.09 | 0.01 | 0.06 | 17.03 | 17.15 | 16.965 | 563721 |
| 1707262800 | 17.08 | -0.15 | -0.87 | 17.22 | 17.25 | 17.03 | 575618 |
| 1707176400 | 17.23 | -0.05 | -0.29 | 17.2 | 17.29 | 17.03 | 599290 |
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
