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 | 0.475 | 2.60702524698 | 18.22 | 18.82 | 18.11 | 3892674 | 18.53107999 | CS |
| 4 | -0.875 | -4.47112927951 | 19.57 | 19.63 | 17.57 | 4734812 | 18.3328322 | CS |
| 12 | -1.135 | -5.72365103379 | 19.83 | 20.46 | 17.57 | 5124182 | 19.14573267 | CS |
| 26 | 1.675 | 9.84136310223 | 17.02 | 22.835 | 16.865 | 5606247 | 19.81745442 | CS |
| 52 | -0.435 | -2.27391531626 | 19.13 | 22.835 | 16.34 | 5055282 | 19.31993008 | CS |
| 156 | -2.625 | -12.3123827392 | 21.32 | 26.565 | 16.34 | 4792807 | 20.91345659 | CS |
| 260 | 0.965 | 5.44275239707 | 17.73 | 26.565 | 7.45 | 4908671 | 18.55858489 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 18.38 | -0.04 | -0.22 | 18.47 | 18.64 | 18.37 | 2312018 |
| 1714084800 | 18.42 | -0.11 | -0.59 | 18.43 | 18.53 | 18.205 | 3872863 |
| 1713998400 | 18.53 | -0.1 | -0.54 | 18.51 | 18.65 | 18.395 | 3563187 |
| 1713912000 | 18.63 | 0.03 | 0.16 | 18.59 | 18.76 | 18.54 | 4092053 |
| 1713825600 | 18.6 | 0.4 | 2.20 | 18.22 | 18.62 | 18.11 | 5573278 |
| 1713566400 | 18.2 | 0.46 | 2.59 | 17.8 | 18.215 | 17.76 | 5873432 |
| 1713480000 | 17.74 | 0.14 | 0.80 | 17.72 | 17.795 | 17.58 | 6774362 |
| 1713393600 | 17.6 | -0.01 | -0.06 | 17.65 | 17.84 | 17.59 | 4191368 |
| 1713307200 | 17.61 | -0.43 | -2.38 | 17.73 | 17.89 | 17.57 | 5044263 |
| 1713220800 | 18.04 | -0.06 | -0.33 | 18.18 | 18.22 | 17.905 | 4971223 |
| 1712961600 | 18.1 | 0.16 | 0.89 | 17.88 | 18.2 | 17.84 | 6804176 |
| 1712875200 | 17.94 | -0.03 | -0.17 | 18.06 | 18.14 | 17.77 | 4596456 |
| 1712788800 | 17.97 | -0.98 | -5.17 | 18.3 | 18.35 | 17.95 | 4932527 |
| 1712702400 | 18.95 | 0.29 | 1.55 | 18.77 | 18.96 | 18.65 | 3434609 |
| 1712616000 | 18.66 | 0.15 | 0.81 | 18.62 | 18.818 | 18.58 | 3905637 |
| 1712356800 | 18.51 | -0.09 | -0.48 | 18.41 | 18.59 | 18.24 | 4437985 |
| 1712270400 | 18.6 | -0.16 | -0.85 | 18.94 | 19.03 | 18.555 | 4199090 |
| 1712184000 | 18.76 | -0.13 | -0.69 | 18.91 | 18.96 | 18.74 | 4369923 |
| 1712097600 | 18.89 | -0.2 | -1.05 | 18.885 | 19.05 | 18.83 | 3057560 |
| 1712011200 | 19.09 | -0.52 | -2.65 | 19.57 | 19.63 | 19.065 | 7700733 |
| 1711665600 | 19.61 | 0.25 | 1.29 | 19.38 | 19.66 | 19.38 | 7608634 |
| 1711579200 | 19.36 | 0.55 | 2.92 | 19.05 | 19.41 | 18.99 | 5556056 |
| 1711492800 | 18.81 | -0.03 | -0.16 | 18.93 | 18.99 | 18.79 | 5174401 |
| 1711406400 | 18.84 | -0.25 | -1.31 | 19.18 | 19.3 | 18.805 | 5259707 |
| 1711147200 | 19.09 | -0.64 | -3.24 | 19.63 | 19.695 | 19.07 | 7267477 |
| 1711060800 | 19.73 | 0.29 | 1.49 | 19.5 | 19.755 | 19.45 | 4612932 |
| 1710974400 | 19.44 | 0.34 | 1.78 | 18.95 | 19.47 | 18.87 | 3657698 |
| 1710888000 | 19.1 | -0.01 | -0.05 | 19.15 | 19.31 | 18.97 | 3519564 |
| 1710801600 | 19.11 | 0.23 | 1.22 | 18.87 | 19.18 | 18.83 | 5126484 |
| 1710542400 | 18.88 | 0.08 | 0.43 | 18.6 | 18.9 | 18.57 | 9333727 |
| 1710456000 | 18.8 | -0.57 | -2.94 | 19.22 | 19.3 | 18.66 | 4568854 |
| 1710369600 | 19.37 | 0.02 | 0.10 | 19.34 | 19.56 | 19.3 | 4752452 |
| 1710283200 | 19.35 | -0.06 | -0.31 | 19.4 | 19.525 | 19.25 | 3420798 |
| 1710196800 | 19.41 | -0.08 | -0.41 | 19.43 | 19.57 | 19.35 | 3312736 |
| 1709941200 | 19.49 | 0.13 | 0.67 | 19.52 | 19.69 | 19.43 | 2851128 |
| 1709854800 | 19.36 | 0.06 | 0.31 | 19.37 | 19.415 | 19.17 | 3136034 |
| 1709768400 | 19.3 | -0.38 | -1.93 | 19.56 | 19.628 | 19.245 | 2963783 |
| 1709682000 | 19.68 | 0.06 | 0.31 | 19.51 | 19.9 | 19.51 | 4281841 |
| 1709595600 | 19.62 | -0.11 | -0.56 | 19.69 | 19.72 | 19.44 | 5418731 |
| 1709336400 | 19.73 | -0.03 | -0.15 | 19.7 | 19.77 | 19.415 | 8534773 |
| 1709250000 | 19.76 | 0.13 | 0.66 | 19.86 | 19.86 | 19.51 | 8713683 |
| 1709163600 | 19.63 | 0.07 | 0.36 | 19.49 | 19.76 | 19.42 | 4280397 |
| 1709077200 | 19.56 | 0.28 | 1.45 | 19.43 | 19.77 | 19.3602 | 4043808 |
| 1708990800 | 19.28 | -0.26 | -1.33 | 19.49 | 19.55 | 19.18 | 5004684 |
| 1708731600 | 19.54 | -0.27 | -1.36 | 19.79 | 19.825 | 19.53 | 2564710 |
| 1708645200 | 19.81 | 0.03 | 0.15 | 19.8 | 19.92 | 19.71 | 4230091 |
| 1708558800 | 19.78 | 0.14 | 0.71 | 19.7 | 19.87 | 19.56 | 3434919 |
| 1708472400 | 19.64 | 0.01 | 0.05 | 19.48 | 19.755 | 19.48 | 9963555 |
| 1708126800 | 19.63 | -0.14 | -0.71 | 19.43 | 19.72 | 19.29 | 8795016 |
| 1708040400 | 19.77 | 0.3 | 1.54 | 19.68 | 19.835 | 19.66 | 4154029 |
| 1707954000 | 19.47 | -0.03 | -0.15 | 19.53 | 19.64 | 19.33 | 5314737 |
| 1707867600 | 19.5 | -0.31 | -1.56 | 19.16 | 19.54 | 19.06 | 6649926 |
| 1707781200 | 19.81 | -0.27 | -1.34 | 20.06 | 20.25 | 19.67 | 5281606 |
| 1707522000 | 20.08 | 0.06 | 0.30 | 19.99 | 20.1 | 19.645 | 6460113 |
| 1707435600 | 20.02 | -0.15 | -0.74 | 20.13 | 20.36 | 19.69 | 7305831 |
| 1707349200 | 20.17 | -0.08 | -0.40 | 20.36 | 20.43 | 20.13 | 5854596 |
| 1707262800 | 20.25 | 0.51 | 2.58 | 19.72 | 20.46 | 19.68 | 5125461 |
| 1707176400 | 19.74 | -0.44 | -2.18 | 19.83 | 19.965 | 19.69 | 4728639 |
| 1706917200 | 20.18 | -0.34 | -1.66 | 20.25 | 20.34 | 19.94 | 5260674 |
| 1706830800 | 20.52 | 0.32 | 1.58 | 20.25 | 20.565 | 20.09 | 5044442 |
| 1706744400 | 20.2 | -0.27 | -1.32 | 20.56 | 20.6798 | 20.075 | 10557335 |
| 1706658000 | 20.47 | -0.06 | -0.29 | 20.35 | 20.715 | 20.28 | 5470124 |
| 1706571600 | 20.53 | -0.01 | -0.05 | 20.53 | 20.61 | 20.28 | 5930542 |
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
