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 | -0.06 | -0.346020761246 | 17.34 | 17.53 | 16.69 | 684682 | 17.11172963 | CS |
| 4 | -0.35 | -1.98525241066 | 17.63 | 18.1 | 16.69 | 509124 | 17.45053231 | CS |
| 12 | -0.25 | -1.42612664005 | 17.53 | 18.97 | 16.35 | 804906 | 17.35873986 | CS |
| 26 | 1.24 | 7.73067331671 | 16.04 | 18.97 | 16 | 978859 | 17.5173731 | CS |
| 52 | -0.52 | -2.92134831461 | 17.8 | 18.97 | 13.49 | 886417 | 17.01720609 | CS |
| 156 | -6.34 | -26.8416596105 | 23.62 | 26.925 | 13.49 | 675333 | 19.0351641 | CS |
| 260 | -0.47 | -2.64788732394 | 17.75 | 26.925 | 13.49 | 594148 | 19.06064768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540800 | 17.28 | 0.12 | 0.70 | 17.2 | 17.405 | 17.11 | 599766 |
| 1717454400 | 17.16 | -0.19 | -1.10 | 17.18 | 17.34 | 17.09 | 848413 |
| 1717195200 | 17.35 | 0.26 | 1.52 | 17.2 | 17.47 | 17.135 | 950302 |
| 1717108800 | 17.09 | 0.25 | 1.48 | 16.96 | 17.21 | 16.96 | 542245 |
| 1717022400 | 16.84 | -0.06 | -0.36 | 16.69 | 16.88 | 16.69 | 440205 |
| 1716936000 | 16.9 | -0.34 | -1.97 | 17.34 | 17.53 | 16.89 | 642246 |
| 1716590400 | 17.24 | -0.14 | -0.81 | 17.42 | 17.52 | 17.195 | 418953 |
| 1716504000 | 17.38 | -0.37 | -2.08 | 17.75 | 17.75 | 17.35 | 478735 |
| 1716417600 | 17.75 | -0.11 | -0.62 | 17.8 | 17.91 | 17.655 | 483023 |
| 1716331200 | 17.86 | 0.01 | 0.06 | 17.72 | 17.99 | 17.72 | 510671 |
| 1716244800 | 17.85 | 0 | 0.00 | 17.82 | 17.985 | 17.8 | 378045 |
| 1715985600 | 17.85 | -0.01 | -0.06 | 17.91 | 17.95 | 17.76 | 331837 |
| 1715899200 | 17.86 | 0 | 0.00 | 17.83 | 17.965 | 17.79 | 364714 |
| 1715812800 | 17.86 | 0.03 | 0.17 | 18.1 | 18.1 | 17.805 | 413796 |
| 1715726400 | 17.83 | 0.11 | 0.62 | 17.86 | 18.01 | 17.7 | 497513 |
| 1715640000 | 17.72 | 0.06 | 0.34 | 17.8 | 17.85 | 17.59 | 452076 |
| 1715380800 | 17.66 | 0.15 | 0.86 | 17.51 | 17.69 | 17.46 | 546751 |
| 1715294400 | 17.51 | 0.27 | 1.57 | 17.37 | 17.545 | 17.3 | 332945 |
| 1715208000 | 17.24 | -0.23 | -1.32 | 17.4 | 17.49 | 17.21 | 606401 |
| 1715121600 | 17.47 | 0 | 0.00 | 17.63 | 17.645 | 17.41 | 434487 |
| 1715035200 | 17.47 | 0.11 | 0.63 | 17.5 | 17.6064 | 17.2 | 621437 |
| 1714776000 | 17.36 | 0.27 | 1.58 | 17.25 | 17.39 | 17.095 | 659876 |
| 1714689600 | 17.09 | 0.09 | 0.53 | 17.18 | 17.235 | 17.03 | 590731 |
| 1714603200 | 17 | 0.15 | 0.89 | 16.83 | 17.245 | 16.77 | 947960 |
| 1714516800 | 16.85 | -0.41 | -2.38 | 17.03 | 17.29 | 16.83 | 1260458 |
| 1714430400 | 17.26 | 0.26 | 1.53 | 17.11 | 17.365 | 17.11 | 789811 |
| 1714171200 | 17 | -0.02 | -0.12 | 17.02 | 17.26 | 16.99 | 1445830 |
| 1714084800 | 17.02 | -0.14 | -0.82 | 17.07 | 17.12 | 16.86 | 636985 |
| 1713998400 | 17.16 | -0.16 | -0.92 | 17.28 | 17.28 | 17.04 | 1172466 |
| 1713912000 | 17.32 | -0.01 | -0.06 | 17.24 | 17.495 | 17.24 | 659419 |
| 1713825600 | 17.33 | 0.27 | 1.58 | 17.04 | 17.405 | 16.9501 | 519446 |
| 1713566400 | 17.06 | 0.51 | 3.08 | 16.54 | 17.07 | 16.5 | 1152754 |
| 1713480000 | 16.55 | 0.08 | 0.49 | 16.55 | 16.68 | 16.469999 | 664940 |
| 1713393600 | 16.469999 | 0.12 | 0.73 | 16.36 | 16.66 | 16.36 | 482196 |
| 1713307200 | 16.35 | -0.29 | -1.74 | 16.39 | 16.575 | 16.35 | 1166750 |
| 1713220800 | 16.64 | -0.4 | -2.35 | 17.04 | 17.07 | 16.59 | 1401155 |
| 1712961600 | 17.04 | -0.06 | -0.35 | 17.1 | 17.165 | 16.99 | 842716 |
| 1712875200 | 17.1 | -0.08 | -0.47 | 17.21 | 17.26 | 17.01 | 1182487 |
| 1712788800 | 17.18 | -0.82 | -4.56 | 17.64 | 17.66 | 17.09 | 784313 |
| 1712702400 | 18 | 0.1 | 0.56 | 17.98 | 18.065 | 17.895 | 2234639 |
| 1712616000 | 17.9 | 0.28 | 1.59 | 17.63 | 17.925 | 17.63 | 418616 |
| 1712356800 | 17.62 | 0.06 | 0.34 | 17.53 | 17.7 | 17.42 | 496957 |
| 1712270400 | 17.56 | -0.09 | -0.51 | 17.79 | 17.89 | 17.535 | 590950 |
| 1712184000 | 17.65 | 0.09 | 0.51 | 17.46 | 17.74 | 17.45 | 866949 |
| 1712097600 | 17.56 | -0.69 | -3.78 | 18.13 | 18.19 | 17.51 | 1277669 |
| 1712011200 | 18.25 | -0.12 | -0.65 | 18.4 | 18.97 | 18.17 | 1568836 |
| 1711665600 | 18.37 | 0.28 | 1.55 | 18.08 | 18.38 | 18.075 | 1557383 |
| 1711579200 | 18.09 | 0.59 | 3.37 | 17.67 | 18.105 | 17.615 | 1166468 |
| 1711492800 | 17.5 | 0.15 | 0.86 | 17.45 | 17.605 | 17.34 | 1677493 |
| 1711406400 | 17.35 | 0.16 | 0.93 | 17.27 | 17.44 | 17.27 | 469074 |
| 1711147200 | 17.19 | -0.41 | -2.33 | 17.72 | 17.77 | 17.135 | 533425 |
| 1711060800 | 17.6 | 0.27 | 1.56 | 17.38 | 17.65 | 17.38 | 826557 |
| 1710974400 | 17.33 | 0.08 | 0.46 | 17.12 | 17.445 | 17.12 | 715308 |
| 1710888000 | 17.25 | 0.1 | 0.58 | 17.14 | 17.325 | 17.05 | 876879 |
| 1710801600 | 17.15 | 0.05 | 0.29 | 17.03 | 17.175 | 16.965 | 641413 |
| 1710542400 | 17.1 | 0.21 | 1.24 | 16.739999 | 17.12 | 16.739999 | 1084232 |
| 1710456000 | 16.89 | -0.41 | -2.37 | 17.03 | 17.03 | 16.704999 | 1101119 |
| 1710369600 | 17.3 | -0.09 | -0.52 | 17.41 | 17.56 | 17.16 | 1362200 |
| 1710283200 | 17.39 | -0.13 | -0.74 | 17.53 | 17.59 | 17.21 | 563290 |
| 1710196800 | 17.52 | 0.12 | 0.69 | 17.41 | 17.66 | 17.335 | 657888 |
| 1709941200 | 17.4 | 0.09 | 0.52 | 17.48 | 17.68 | 17.38 | 851748 |
| 1709854800 | 17.31 | 0.1 | 0.58 | 17.43 | 17.43 | 17.11 | 684434 |
| 1709768400 | 17.21 | -0.09 | -0.52 | 17.53 | 17.53 | 17.165 | 655662 |
| 1709682000 | 17.3 | 0 | 0.00 | 17.24 | 17.57 | 17.17 | 1939866 |
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
