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 | 0.7 | 3.4046692607 | 20.56 | 21.865 | 20.5 | 2215600 | 21.39869068 | CS |
| 4 | -0.45 | -2.07277752188 | 21.71 | 21.865 | 19.635 | 1745126 | 20.71890065 | CS |
| 12 | -0.09 | -0.421545667447 | 21.35 | 21.865 | 19.635 | 2005926 | 21.11869563 | CS |
| 26 | 1.3 | 6.5130260521 | 19.96 | 23.895 | 19.635 | 1952010 | 21.44148595 | CS |
| 52 | 1.12 | 5.56107249255 | 20.14 | 24.26 | 19.16 | 1681516 | 21.48232742 | CS |
| 156 | 0.47 | 2.2607022607 | 20.79 | 24.26 | 16.42 | 1486184 | 21.00538976 | CS |
| 260 | 5.55 | 35.3278166773 | 15.71 | 24.26 | 6.87 | 1125786 | 19.65260851 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 21.26 | -0.14 | -0.65 | 21.51 | 21.645 | 21.26 | 850234 |
| 1714084800 | 21.4 | -0.32 | -1.47 | 21.615 | 21.63 | 21.375 | 1179976 |
| 1713998400 | 21.72 | 0.03 | 0.14 | 21.55 | 21.815 | 21.39 | 1857702 |
| 1713912000 | 21.69 | 0.34 | 1.59 | 21.3 | 21.865 | 21.16 | 3506249 |
| 1713825600 | 21.35 | 0.46 | 2.20 | 20.96 | 21.355 | 20.86 | 1481233 |
| 1713566400 | 20.89 | 0.33 | 1.61 | 20.56 | 21.01 | 20.5 | 3042588 |
| 1713480000 | 20.56 | 0.47 | 2.34 | 20.32 | 20.61 | 20.18 | 2533778 |
| 1713393600 | 20.09 | 0.17 | 0.85 | 20 | 20.2 | 19.885 | 1952037 |
| 1713307200 | 19.92 | -0.1 | -0.50 | 19.74 | 19.97 | 19.635 | 2733867 |
| 1713220800 | 20.02 | -0.18 | -0.89 | 20.19 | 20.285 | 19.88 | 1002284 |
| 1712961600 | 20.2 | 0.02 | 0.10 | 20.13 | 20.38 | 20.03 | 1524122 |
| 1712875200 | 20.18 | 0.26 | 1.31 | 19.97 | 20.23 | 19.83 | 1694799 |
| 1712788800 | 19.92 | -0.87 | -4.18 | 20.12 | 20.22 | 19.8 | 1946071 |
| 1712702400 | 20.79 | 0.09 | 0.43 | 20.73 | 20.85 | 20.565 | 1209537 |
| 1712616000 | 20.7 | 0.36 | 1.77 | 20.47 | 20.71 | 20.37 | 1294231 |
| 1712356800 | 20.34 | -0.11 | -0.54 | 20.38 | 20.45 | 20.22 | 900194 |
| 1712270400 | 20.45 | -0.37 | -1.78 | 20.82 | 20.88 | 20.415 | 1110518 |
| 1712184000 | 20.82 | -0.13 | -0.62 | 20.82 | 20.99 | 20.76 | 1454745 |
| 1712097600 | 20.95 | -0.24 | -1.13 | 20.97 | 21.115 | 20.775 | 1405540 |
| 1712011200 | 21.19 | -0.49 | -2.26 | 21.71 | 21.755 | 21.17 | 1076196 |
| 1711665600 | 21.68 | 0.24 | 1.12 | 21.52 | 21.835 | 21.52 | 1943882 |
| 1711579200 | 21.44 | 0.53 | 2.53 | 21.11 | 21.565 | 21.1 | 1758616 |
| 1711492800 | 20.91 | 0.09 | 0.43 | 20.92 | 21.06 | 20.82 | 1476706 |
| 1711406400 | 20.82 | -0.12 | -0.57 | 21.01 | 21.12 | 20.79 | 1384839 |
| 1711147200 | 20.94 | -0.34 | -1.60 | 21.33 | 21.33 | 20.91 | 1825407 |
| 1711060800 | 21.28 | 0.31 | 1.48 | 21.05 | 21.315 | 20.99 | 2536496 |
| 1710974400 | 20.97 | 0.15 | 0.72 | 20.71 | 21.015 | 20.57 | 2360985 |
| 1710888000 | 20.82 | -0.06 | -0.29 | 20.83 | 21.06 | 20.78 | 2523932 |
| 1710801600 | 20.88 | 0.11 | 0.53 | 20.76 | 20.97 | 20.69 | 1791029 |
| 1710542400 | 20.77 | -0.01 | -0.05 | 20.64 | 20.91 | 20.55 | 2961701 |
| 1710456000 | 20.78 | -0.51 | -2.40 | 21.19 | 21.24 | 20.55 | 1835055 |
| 1710369600 | 21.29 | 0.04 | 0.19 | 21.2 | 21.47 | 21.16 | 1466394 |
| 1710283200 | 21.25 | -0.03 | -0.14 | 21.11 | 21.295 | 21.04 | 1344975 |
| 1710196800 | 21.28 | -0.06 | -0.28 | 21.35 | 21.47 | 21.1 | 2688418 |
| 1709941200 | 21.34 | 0 | 0.00 | 21.56 | 21.77 | 21.25 | 2125794 |
| 1709854800 | 21.34 | 0 | 0.00 | 21.43 | 21.49 | 21.21 | 1774367 |
| 1709768400 | 21.34 | -0.1 | -0.47 | 21.57 | 21.59 | 21.195 | 1518605 |
| 1709682000 | 21.44 | 0.02 | 0.09 | 21.36 | 21.655 | 21.27 | 1390022 |
| 1709595600 | 21.42 | 0.14 | 0.66 | 21.3 | 21.465 | 21.19 | 1479191 |
| 1709336400 | 21.28 | -0.13 | -0.61 | 21.46 | 21.525 | 21.09 | 2733223 |
| 1709250000 | 21.41 | 0.04 | 0.19 | 21.64 | 21.65 | 21.05 | 3882588 |
| 1709163600 | 21.37 | 0.3 | 1.42 | 20.89 | 21.555 | 20.86 | 1942799 |
| 1709077200 | 21.07 | 0.24 | 1.15 | 21 | 21.38 | 20.95 | 1895377 |
| 1708990800 | 20.83 | -0.23 | -1.09 | 20.96 | 21.07 | 20.795 | 1578564 |
| 1708731600 | 21.06 | -0.27 | -1.27 | 21.25 | 21.27 | 21.02 | 1721856 |
| 1708645200 | 21.33 | -0.16 | -0.74 | 21.45 | 21.545 | 21.3 | 1383244 |
| 1708558800 | 21.49 | 0.21 | 0.99 | 21.25 | 21.555 | 21.13 | 2251864 |
| 1708472400 | 21.28 | -0.2 | -0.93 | 21.29 | 21.55 | 21.155 | 1700939 |
| 1708126800 | 21.48 | -0.37 | -1.69 | 21.55 | 21.76 | 21.36 | 3103719 |
| 1708040400 | 21.85 | 0.67 | 3.16 | 21.38 | 21.85 | 21.38 | 2218663 |
| 1707954000 | 21.18 | -0.31 | -1.44 | 21.06 | 21.6 | 20.7925 | 5052359 |
| 1707867600 | 21.49 | -0.18 | -0.83 | 20.82 | 21.56 | 20.725 | 3795328 |
| 1707781200 | 21.67 | 0.17 | 0.79 | 21.48 | 21.8 | 21.445 | 3346443 |
| 1707522000 | 21.5 | -0.14 | -0.65 | 21.58 | 21.64 | 21.355 | 2082639 |
| 1707435600 | 21.64 | 0.26 | 1.22 | 21.34 | 21.735 | 21.28 | 1877214 |
| 1707349200 | 21.38 | -0.16 | -0.74 | 21.61 | 21.63 | 21.35 | 1465669 |
| 1707262800 | 21.54 | 0.45 | 2.13 | 21.07 | 21.61 | 21.01 | 1707756 |
| 1707176400 | 21.09 | -0.4 | -1.86 | 21.12 | 21.37 | 20.92 | 1824440 |
| 1706917200 | 21.49 | -0.23 | -1.06 | 21.35 | 21.61 | 21.13 | 1383462 |
| 1706830800 | 21.72 | 0.32 | 1.50 | 21.37 | 21.745 | 21.27 | 1379144 |
| 1706744400 | 21.4 | -0.37 | -1.70 | 21.85 | 21.93 | 21.33 | 1703285 |
| 1706658000 | 21.77 | 0.08 | 0.37 | 21.46 | 21.805 | 21.46 | 1243969 |
| 1706571600 | 21.69 | 0.02 | 0.09 | 21.7 | 21.785 | 21.525 | 1392737 |
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
