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 | 1.195 | 7.36064059132 | 16.235 | 17.46 | 16.06 | 1763094 | 16.5545698 | DR |
| 4 | -0.1 | -0.570450656018 | 17.53 | 18.01 | 15.7703 | 1197515 | 16.73474077 | DR |
| 12 | -1.33 | -7.08955223881 | 18.76 | 19.3699 | 15.7703 | 924439 | 17.17946713 | DR |
| 26 | -2.48 | -12.4560522351 | 19.91 | 21.1 | 15.7703 | 909463 | 18.05455658 | DR |
| 52 | -5.71 | -24.6758859118 | 23.14 | 23.73 | 15.7703 | 807324 | 19.49794676 | DR |
| 156 | -19.43 | -52.712967987 | 36.86 | 42.46 | 15.7703 | 685011 | 24.11972729 | DR |
| 260 | -19.26 | -52.4938675388 | 36.69 | 44.99 | 15.68 | 574682 | 26.52912859 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 16.8 | 0.15 | 0.90 | 16.87 | 17.07 | 16.73 | 1076537 |
| 1726612800 | 16.649999 | 0.13 | 0.79 | 16.75 | 16.774999 | 16.6 | 1881972 |
| 1726526400 | 16.52 | 0.04 | 0.24 | 16.379999 | 16.545 | 16.27 | 3260973 |
| 1726267200 | 16.48 | 0.11 | 0.67 | 16.57 | 16.635 | 16.445 | 1626076 |
| 1726180800 | 16.37 | -0.1 | -0.61 | 16.2 | 16.415 | 16.059999 | 1165484 |
| 1726094400 | 16.469999 | 0.39 | 2.43 | 16.32 | 16.51 | 16.129999 | 1328049 |
| 1726008000 | 16.079999 | -0.19 | -1.17 | 16.14 | 16.14 | 15.7703 | 1659789 |
| 1725921600 | 16.27 | -0.14 | -0.85 | 16.239999 | 16.379999 | 16.204999 | 1531152 |
| 1725662400 | 16.41 | -0.57 | -3.36 | 16.71 | 16.75 | 16.285 | 1554233 |
| 1725576000 | 16.98 | 0.29 | 1.74 | 17.04 | 17.065 | 16.865 | 915859 |
| 1725489600 | 16.69 | -0.12 | -0.71 | 16.69 | 16.88 | 16.629999 | 1093718 |
| 1725403200 | 16.81 | -0.46 | -2.66 | 17 | 17.035 | 16.774999 | 935319 |
| 1725057600 | 17.27 | 0 | 0.00 | 17.36 | 17.39 | 17.09 | 911674 |
| 1724971200 | 17.27 | -0.15 | -0.86 | 17.26 | 17.405 | 17.1821 | 644756 |
| 1724884800 | 17.42 | -0.23 | -1.30 | 17.42 | 17.57 | 17.15 | 709347 |
| 1724798400 | 17.65 | -0.24 | -1.34 | 17.82 | 17.83 | 17.575 | 933684 |
| 1724712000 | 17.89 | -0.01 | -0.06 | 18 | 18.01 | 17.85 | 529035 |
| 1724452800 | 17.9 | 0.48 | 2.76 | 17.69 | 17.92 | 17.65 | 668514 |
| 1724366400 | 17.42 | 0.01 | 0.06 | 17.53 | 17.56 | 17.36 | 608719 |
| 1724280000 | 17.41 | 0.47 | 2.77 | 17.37 | 17.43 | 17.255 | 603633 |
| 1724193600 | 16.94 | -0.22 | -1.28 | 17 | 17.03 | 16.9 | 558348 |
| 1724107200 | 17.16 | 0.14 | 0.82 | 17.2 | 17.26 | 17.11 | 525499 |
| 1723848000 | 17.02 | 0.1 | 0.59 | 16.96 | 17.12 | 16.96 | 526000 |
| 1723761600 | 16.92 | 0.35 | 2.11 | 16.89 | 16.95 | 16.754999 | 745486 |
| 1723675200 | 16.57 | -0.02 | -0.12 | 16.57 | 16.629999 | 16.405 | 492429 |
| 1723588800 | 16.59 | 0.36 | 2.22 | 16.46 | 16.635 | 16.41 | 823589 |
| 1723502400 | 16.23 | -0.02 | -0.12 | 16.32 | 16.379999 | 16.19 | 930709 |
| 1723243200 | 16.25 | 0.03 | 0.18 | 16.19 | 16.285 | 16.07 | 1042927 |
| 1723156800 | 16.219999 | 0.13 | 0.81 | 16 | 16.235 | 15.96 | 1506760 |
| 1723070400 | 16.09 | 0.01 | 0.06 | 16.559999 | 16.64 | 16.079999 | 1164691 |
| 1722984000 | 16.079999 | -0.26 | -1.59 | 16.09 | 16.265 | 16 | 1420575 |
| 1722897600 | 16.34 | -0.42 | -2.51 | 16.5 | 16.594999 | 16.27 | 1677461 |
| 1722638400 | 16.76 | -0.25 | -1.47 | 16.75 | 16.795 | 16.565 | 1153900 |
| 1722552000 | 17.01 | -1.19 | -6.54 | 17.83 | 17.85 | 16.93 | 1265484 |
| 1722465600 | 18.2 | 0.49 | 2.77 | 18.04 | 18.3687 | 18.02 | 679716 |
| 1722379200 | 17.71 | -0.4 | -2.21 | 18.06 | 18.06 | 17.6 | 708221 |
| 1722292800 | 18.11 | 0.1 | 0.56 | 18.19 | 18.235 | 18.04 | 1065098 |
| 1722033600 | 18.01 | 0.31 | 1.75 | 17.72 | 18.01 | 17.69 | 775116 |
| 1721947200 | 17.7 | 0.01 | 0.06 | 17.66 | 17.925 | 17.64 | 590047 |
| 1721860800 | 17.69 | -0.28 | -1.56 | 17.87 | 18.025 | 17.68 | 602716 |
| 1721774400 | 17.97 | -0.49 | -2.65 | 18.13 | 18.13 | 17.88 | 1036956 |
| 1721688000 | 18.46 | 0.16 | 0.87 | 18.49 | 18.52 | 18.28 | 737911 |
| 1721428800 | 18.3 | -0.17 | -0.92 | 18.24 | 18.42 | 18.155 | 1475467 |
| 1721342400 | 18.47 | -0.32 | -1.70 | 18.84 | 18.86 | 18.465 | 561222 |
| 1721256000 | 18.79 | 0.05 | 0.27 | 18.78 | 18.96 | 18.725 | 478763 |
| 1721169600 | 18.74 | 0.08 | 0.43 | 18.48 | 18.78 | 18.43 | 490373 |
| 1721083200 | 18.66 | -0.51 | -2.66 | 18.79 | 18.86 | 18.6212 | 573377 |
| 1720824000 | 19.17 | -0.16 | -0.83 | 19.14 | 19.25 | 19.11 | 498548 |
| 1720737600 | 19.33 | 0.2 | 1.05 | 19.19 | 19.3699 | 19.19 | 676272 |
| 1720651200 | 19.13 | 0.64 | 3.46 | 19.01 | 19.14 | 18.87 | 471502 |
| 1720564800 | 18.49 | -0.05 | -0.27 | 18.47 | 18.6 | 18.43 | 465990 |
| 1720478400 | 18.54 | 0.18 | 0.98 | 18.74 | 18.78 | 18.485 | 694438 |
| 1720219200 | 18.36 | -0.33 | -1.77 | 18.38 | 18.41 | 18.09 | 641984 |
| 1720040640 | 18.69 | 0.48 | 2.64 | 18.54 | 18.78 | 18.51 | 399716 |
| 1719960000 | 18.21 | -0.02 | -0.11 | 18.07 | 18.23 | 18.045 | 851991 |
| 1719873600 | 18.23 | -0.23 | -1.25 | 18.46 | 18.55 | 18.1501 | 788440 |
| 1719614400 | 18.46 | 0 | 0.00 | 18.46 | 18.46 | 18.46 | 0 |
| 1719528000 | 18.46 | -0.56 | -2.94 | 18.76 | 18.76 | 18.38 | 653451 |
| 1719441600 | 19.02 | -0.05 | -0.26 | 19 | 19.1 | 18.93 | 690107 |
| 1719355200 | 19.07 | -0.3 | -1.55 | 19.04 | 19.12 | 18.89 | 1057384 |
| 1719268800 | 19.37 | 1.36 | 7.55 | 19.27 | 19.48 | 19.21 | 1198081 |
| 1719009600 | 18.01 | -0.11 | -0.61 | 17.82 | 18.065 | 17.775 | 632306 |
| 1718923200 | 18.12 | 0.23 | 1.29 | 17.99 | 18.18 | 17.945 | 600086 |
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
