We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.3 | -6.42609985171 | 20.23 | 20.45 | 18.62 | 5751850 | 19.34493548 | CS |
| 4 | -2.37 | -11.1267605634 | 21.3 | 21.31 | 18.29 | 6474818 | 19.45696768 | CS |
| 12 | 0.14 | 0.745077168707 | 18.79 | 22.1 | 17.11 | 7996751 | 19.574226 | CS |
| 26 | 7.51 | 65.761821366 | 11.42 | 22.1 | 10.59 | 10602849 | 17.21487091 | CS |
| 52 | 1.03 | 5.75418994413 | 17.9 | 22.1 | 10.54 | 11022051 | 15.63664676 | CS |
| 156 | 2.06 | 12.211025489 | 16.87 | 37.95 | 10.54 | 12780253 | 20.19613659 | CS |
| 260 | -6.07 | -24.28 | 25 | 37.95 | 4.38 | 16744707 | 15.1275391 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 19.01 | 0.02 | 0.11 | 19.11 | 19.29 | 18.8401 | 4155070 |
| 1713307200 | 18.99 | 0.1 | 0.53 | 18.96 | 19.12 | 18.63 | 5140573 |
| 1713220800 | 18.89 | -0.41 | -2.12 | 19.48 | 19.644 | 18.62 | 4554388 |
| 1712961600 | 19.3 | -0.63 | -3.16 | 19.76 | 19.815 | 19.195 | 5451825 |
| 1712875200 | 19.93 | -0.26 | -1.29 | 20.23 | 20.45 | 19.56 | 9457393 |
| 1712788800 | 20.19 | 0.5 | 2.54 | 19.43 | 20.21 | 19.2 | 6844908 |
| 1712702400 | 19.69 | 0.14 | 0.72 | 19.57 | 19.82 | 19.43 | 5339742 |
| 1712616000 | 19.55 | 0.97 | 5.22 | 18.51 | 19.57 | 18.435 | 6144349 |
| 1712356800 | 18.58 | 0.17 | 0.92 | 18.4 | 18.6 | 18.31 | 5592362 |
| 1712270400 | 18.41 | -0.45 | -2.39 | 19.12 | 19.15 | 18.29 | 7199125 |
| 1712184000 | 18.86 | -0.2 | -1.05 | 19.15 | 19.19 | 18.8 | 9709729 |
| 1712097600 | 19.06 | -0.48 | -2.46 | 19.23 | 19.33 | 19 | 8354740 |
| 1712011200 | 19.54 | -0.45 | -2.25 | 19.78 | 19.9 | 19.46 | 5425413 |
| 1711665600 | 19.99 | 0.14 | 0.71 | 19.77 | 20.05 | 19.65 | 8341891 |
| 1711579200 | 19.85 | 0.77 | 4.04 | 19.25 | 19.94 | 19.135 | 6062641 |
| 1711492800 | 19.08 | -0.55 | -2.80 | 19.65 | 19.71 | 19.08 | 7162080 |
| 1711406400 | 19.63 | -0.62 | -3.06 | 20.56 | 20.71 | 19.62 | 6201119 |
| 1711147200 | 20.25 | -0.54 | -2.60 | 20.79 | 20.8 | 20.25 | 6577680 |
| 1711060800 | 20.79 | -0.41 | -1.93 | 21.3 | 21.31 | 20.77 | 5306522 |
| 1710974400 | 21.2 | -0.34 | -1.58 | 21.54 | 21.6 | 21.055 | 7119609 |
| 1710888000 | 21.54 | 0.3 | 1.41 | 21.1 | 22.1 | 21.03 | 10661331 |
| 1710801600 | 21.24 | 0.05 | 0.24 | 21.25 | 21.315 | 20.96 | 7420925 |
| 1710542400 | 21.19 | -0.31 | -1.44 | 21.4 | 21.75 | 21.15 | 12446048 |
| 1710456000 | 21.5 | 0.55 | 2.63 | 21.19 | 21.65 | 21.14 | 9816091 |
| 1710369600 | 20.95 | 0.09 | 0.43 | 20.87 | 21.37 | 20.83 | 6723544 |
| 1710283200 | 20.86 | 0.31 | 1.51 | 20.42 | 21.125 | 20.3 | 8223919 |
| 1710196800 | 20.55 | -0.6 | -2.84 | 21.22 | 21.5 | 20.55 | 8801817 |
| 1709941200 | 21.15 | 0.81 | 3.98 | 20.48 | 21.48 | 20.19 | 13562223 |
| 1709854800 | 20.34 | 0.32 | 1.60 | 20.21 | 20.46 | 19.96 | 5597010 |
| 1709768400 | 20.02 | -0.26 | -1.28 | 20.29 | 20.47 | 19.945 | 8006111 |
| 1709682000 | 20.28 | -0.17 | -0.83 | 20.19 | 20.79 | 19.81 | 9830549 |
| 1709595600 | 20.45 | 2.44 | 13.55 | 20.61 | 21.23 | 20.32 | 18820493 |
| 1709336400 | 18.01 | 0.57 | 3.27 | 17.46 | 18.035 | 17.25 | 8285838 |
| 1709250000 | 17.44 | -0.97 | -5.27 | 18.36 | 18.472 | 17.11 | 18139330 |
| 1709163600 | 18.41 | -1.54 | -7.72 | 19.58 | 19.74 | 18.41 | 11984043 |
| 1709077200 | 19.95 | 0.65 | 3.37 | 19.2 | 20.76 | 19.16 | 18819858 |
| 1708990800 | 19.3 | -0.2 | -1.03 | 19.4 | 19.5799 | 19.21 | 11873168 |
| 1708731600 | 19.5 | 0.38 | 1.99 | 19.13 | 19.68 | 18.98 | 10284098 |
| 1708645200 | 19.12 | 0.13 | 0.68 | 19.06 | 19.165 | 18.93 | 7760600 |
| 1708558800 | 18.99 | -0.27 | -1.40 | 19.07 | 19.17 | 18.76 | 7859015 |
| 1708472400 | 19.26 | -0.2 | -1.03 | 19.18 | 19.38 | 19.08 | 6644233 |
| 1708126800 | 19.46 | -0.14 | -0.71 | 19.27 | 19.685 | 19.25 | 3693363 |
| 1708040400 | 19.6 | 0.33 | 1.71 | 19.42 | 19.81 | 19.37 | 6586321 |
| 1707954000 | 19.27 | 0.31 | 1.64 | 19.17 | 19.365 | 18.86 | 6924509 |
| 1707867600 | 18.96 | -0.62 | -3.17 | 18.82 | 19.0599 | 18.5 | 7932019 |
| 1707781200 | 19.58 | 0.5 | 2.62 | 19.16 | 19.68 | 19.16 | 5087983 |
| 1707522000 | 19.08 | -0.16 | -0.83 | 19.25 | 19.27 | 18.89 | 4768833 |
| 1707435600 | 19.24 | 0.7 | 3.78 | 18.54 | 19.305 | 18.5 | 5792291 |
| 1707349200 | 18.54 | -0.1 | -0.54 | 18.64 | 18.79 | 18.42 | 4145888 |
| 1707262800 | 18.64 | 0.28 | 1.53 | 18.27 | 18.86 | 18.19 | 6238828 |
| 1707176400 | 18.36 | -0.27 | -1.45 | 18.31 | 18.49 | 18.04 | 5510403 |
| 1706917200 | 18.63 | 0.19 | 1.03 | 18.6 | 18.75 | 18.31 | 7366323 |
| 1706830800 | 18.44 | 0.15 | 0.82 | 18.51 | 18.55 | 18.04 | 4747474 |
| 1706744400 | 18.29 | -0.34 | -1.83 | 18.47 | 18.78 | 18.255 | 5039639 |
| 1706658000 | 18.63 | -0.04 | -0.21 | 18.45 | 18.73 | 18.3 | 5585368 |
| 1706571600 | 18.67 | -0.23 | -1.22 | 18.84 | 18.91 | 18.41 | 9519406 |
| 1706312400 | 18.9 | 0.08 | 0.43 | 18.85 | 19.1 | 18.77 | 8848423 |
| 1706226000 | 18.82 | 0.68 | 3.75 | 18.79 | 19.04 | 18.59 | 14323100 |
| 1706139600 | 18.14 | -0.05 | -0.27 | 18.35 | 18.51 | 18.08 | 7392110 |
| 1706053200 | 18.19 | -0.07 | -0.38 | 18.74 | 18.82 | 17.79 | 12172577 |
| 1705966800 | 18.26 | 0.63 | 3.57 | 17.85 | 18.42 | 17.675 | 15750068 |
| 1705707600 | 17.63 | -0.3 | -1.67 | 17.82 | 17.83 | 17.135 | 11886986 |
| 1705621200 | 17.93 | 0.07 | 0.39 | 18.03 | 18.2 | 17.45 | 7364061 |
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
