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 | 0.13 | 0.682773109244 | 19.04 | 19.24 | 18.57 | 2233160 | 18.82747139 | CS |
| 4 | -0.59 | -2.98582995951 | 19.76 | 20.2 | 17.95 | 2922610 | 18.91243963 | CS |
| 12 | 0.07 | 0.366492146597 | 19.1 | 20.54 | 17.95 | 3042079 | 19.16641762 | CS |
| 26 | 0.865 | 4.72548484021 | 18.305 | 20.54 | 17.36 | 2726635 | 18.98160696 | CS |
| 52 | 1.0553124 | 5.8257278475 | 18.1146876 | 22.725 | 17.085 | 2169455 | 19.10186964 | CS |
| 156 | 0.28107549 | 1.48804390558 | 18.88892451 | 23.86229948 | 13.76574037 | 1719642 | 18.99172985 | CS |
| 260 | 11.49461379 | 149.759418947 | 7.67538621 | 23.86229948 | 6.04716016 | 1526673 | 15.87426482 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 18.78 | 0.02 | 0.11 | 18.95 | 18.98 | 18.65 | 3133300 |
| 1714080540 | 18.76 | -0.16 | -0.85 | 18.9 | 19.03 | 18.57 | 1430900 |
| 1713994200 | 18.92 | 0.06 | 0.32 | 18.95 | 18.97 | 18.75 | 1750100 |
| 1713907800 | 18.86 | 0.03 | 0.16 | 18.7 | 18.97 | 18.6 | 2369500 |
| 1713821340 | 18.83 | 0.03 | 0.16 | 19.04 | 19.04 | 18.67 | 2482000 |
| 1713562200 | 18.8 | 0.57 | 3.13 | 18.23 | 18.8 | 18.16 | 3905000 |
| 1713475800 | 18.23 | 0.1 | 0.55 | 18.06 | 18.51 | 18.06 | 2823900 |
| 1713389400 | 18.13 | -0.09 | -0.49 | 18.22 | 18.22 | 18.05 | 2267900 |
| 1713302940 | 18.22 | 0.11 | 0.61 | 18.02 | 18.33 | 17.95 | 3560400 |
| 1713216600 | 18.11 | -0.42 | -2.27 | 18.5 | 18.62 | 18.05 | 2967400 |
| 1712957400 | 18.53 | -0.29 | -1.54 | 18.73 | 18.79 | 18.4 | 3987300 |
| 1712870940 | 18.82 | -0.84 | -4.27 | 19.65 | 19.65 | 18.73 | 10405800 |
| 1712784540 | 19.66 | 0.07 | 0.36 | 19.72 | 19.94 | 19.52 | 3269000 |
| 1712698140 | 19.59 | 0.23 | 1.19 | 19.36 | 19.7 | 19.36 | 1896100 |
| 1712611740 | 19.36 | 0.06 | 0.31 | 19.41 | 19.55 | 19.31 | 1747700 |
| 1712352600 | 19.3 | -0.19 | -0.97 | 19.46 | 19.58 | 19.11 | 1969700 |
| 1712266140 | 19.49 | -0.3 | -1.52 | 19.9 | 19.95 | 19.31 | 2337100 |
| 1712179740 | 19.79 | -0.03 | -0.15 | 19.82 | 19.96 | 19.54 | 1600000 |
| 1712093400 | 19.82 | -0.11 | -0.55 | 20 | 20.08 | 19.66 | 2129000 |
| 1712006940 | 19.93 | 0.17 | 0.86 | 19.76 | 20.2 | 19.71 | 2420100 |
| 1711661400 | 19.76 | 0.15 | 0.76 | 19.73 | 20.15 | 19.5 | 2838700 |
| 1711574940 | 19.61 | 0.02 | 0.10 | 20.02 | 20.54 | 19.54 | 6175800 |
| 1711488540 | 19.59 | -0.01 | -0.05 | 19.56 | 19.67 | 19.45 | 2392700 |
| 1711402140 | 19.6 | -0.14 | -0.71 | 19.72 | 19.99 | 19.47 | 2235900 |
| 1711143000 | 19.74 | 0.08 | 0.41 | 19.65 | 19.78 | 19.54 | 2545700 |
| 1711056600 | 19.66 | 0.31 | 1.60 | 19.39 | 19.8 | 19.37 | 3506500 |
| 1710970200 | 19.35 | 0.15 | 0.78 | 19.29 | 19.43 | 19.07 | 1846800 |
| 1710883740 | 19.2 | 0.2 | 1.05 | 19.1 | 19.46 | 18.99 | 1915100 |
| 1710797400 | 19 | 0.04 | 0.21 | 19.06 | 19.14 | 18.91 | 5931900 |
| 1710538200 | 18.96 | 0 | 0.00 | 18.96 | 19.24 | 18.86 | 7562100 |
| 1710451740 | 18.96 | 0.09 | 0.48 | 18.8 | 19.05 | 18.66 | 2402000 |
| 1710365400 | 18.87 | -0.09 | -0.47 | 18.95 | 19.06 | 18.8 | 3401500 |
| 1710278940 | 18.96 | -0.2 | -1.04 | 19.12 | 19.16 | 18.88 | 2530500 |
| 1710192600 | 19.16 | -0.17 | -0.88 | 19.25 | 19.46 | 19.02 | 3154100 |
| 1709933400 | 19.33 | 0.18 | 0.94 | 19.21 | 19.48 | 19.15 | 2168700 |
| 1709847000 | 19.15 | -0.2 | -1.03 | 19.1 | 19.6 | 18.01 | 6645900 |
| 1709760540 | 19.35 | -0.01 | -0.05 | 19.38 | 19.53 | 19.24 | 2018600 |
| 1709674200 | 19.36 | 0.07 | 0.36 | 19.3 | 19.64 | 19.21 | 1986400 |
| 1709587740 | 19.29 | -0.21 | -1.08 | 19.5 | 19.5 | 19.16 | 4444400 |
| 1709328600 | 19.5 | -0.16 | -0.81 | 19.66 | 19.76 | 19.4 | 2376700 |
| 1709242200 | 19.66 | -0.06 | -0.30 | 19.72 | 19.78 | 19.51 | 1488200 |
| 1709155800 | 19.72 | 0.06 | 0.31 | 19.63 | 20.1 | 19.59 | 4485200 |
| 1709069400 | 19.66 | 0.29 | 1.50 | 19.51 | 19.78 | 19.37 | 1554400 |
| 1708983000 | 19.37 | 0 | 0.00 | 19.37 | 19.59 | 19.3 | 1128200 |
| 1708723800 | 19.37 | -0.22 | -1.12 | 19.58 | 19.67 | 19.21 | 1411600 |
| 1708637400 | 19.59 | -0.08 | -0.41 | 19.67 | 19.79 | 19.44 | 2129500 |
| 1708550940 | 19.67 | -0.33 | -1.65 | 19.81 | 19.92 | 19.56 | 2136700 |
| 1708464600 | 20 | 0.82 | 4.28 | 19.13 | 20.03 | 19.02 | 2526200 |
| 1708378200 | 19.18 | -0.32 | -1.64 | 19.55 | 19.62 | 18.98 | 1899100 |
| 1708119000 | 19.5 | 0.78 | 4.17 | 18.91 | 19.74 | 18.73 | 6836100 |
| 1708032600 | 18.72 | 0.15 | 0.81 | 18.59 | 19.02 | 18.52 | 2466800 |
| 1707946200 | 18.57 | -0.63 | -3.28 | 19.11 | 19.17 | 18.32 | 7544300 |
| 1707514200 | 19.2 | 0.1 | 0.52 | 19.05 | 19.39 | 19.05 | 964600 |
| 1707427800 | 19.1 | -0.44 | -2.25 | 19.54 | 19.54 | 19.03 | 1750700 |
| 1707341400 | 19.54 | 0.17 | 0.88 | 19.36 | 19.79 | 19.33 | 4184400 |
| 1707255000 | 19.37 | 0.27 | 1.41 | 19.1 | 19.58 | 18.97 | 2278100 |
| 1707168600 | 19.1 | -0.02 | -0.10 | 19.1 | 19.22 | 18.86 | 2082200 |
| 1706909400 | 19.12 | -0.1 | -0.52 | 19.2 | 19.33 | 19.02 | 1542300 |
| 1706822940 | 19.22 | 0.12 | 0.63 | 19.1 | 19.29 | 18.95 | 2467300 |
| 1706736600 | 19.1 | 0.09 | 0.47 | 19 | 19.43 | 18.95 | 1394100 |
| 1706650200 | 19.01 | 0.06 | 0.32 | 19.2 | 19.4 | 18.9 | 1902700 |
| 1706563800 | 18.95 | -0.35 | -1.81 | 19.3 | 19.3 | 18.81 | 1553000 |
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
