We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.04 | -0.222841225627 | 17.95 | 18.06 | 17.88 | 172806 | 17.96656254 | SP |
| 4 | 0.17 | 0.958286358512 | 17.74 | 18.06 | 17.62 | 192656 | 17.80049 | SP |
| 12 | -0.08 | -0.444691495275 | 17.99 | 18.1377 | 17.5412 | 193779 | 17.88864732 | SP |
| 26 | 0.71 | 4.12790697674 | 17.2 | 18.32 | 17.1211 | 280173 | 17.89231318 | SP |
| 52 | 0.015 | 0.0838222967309 | 17.895 | 18.32 | 16.15 | 283057 | 17.50979079 | SP |
| 156 | -3.72 | -17.1983356449 | 21.63 | 22.19 | 16.1345 | 181594 | 17.97615256 | SP |
| 260 | -2.75 | -13.3107454017 | 20.66 | 22.19 | 16.1345 | 133285 | 18.55427357 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 17.91 | -0.07 | -0.39 | 18 | 18 | 17.88 | 102958 |
| 1715898600 | 17.98 | -0.03 | -0.17 | 18.06 | 18.06 | 17.97 | 282408 |
| 1715812200 | 18.01 | 0.05 | 0.28 | 18.01 | 18.04 | 17.99 | 171636 |
| 1715725800 | 17.96 | 0.04 | 0.22 | 17.96 | 17.96 | 17.93 | 217207 |
| 1715639400 | 17.92 | 0.02 | 0.08 | 17.9 | 17.95 | 17.9 | 136212 |
| 1715380200 | 17.905 | -0.05 | -0.25 | 17.95 | 17.95 | 17.9 | 56568 |
| 1715293800 | 17.95 | 0 | 0.00 | 17.94 | 17.975 | 17.92 | 80429 |
| 1715207400 | 17.95 | 0.02 | 0.11 | 17.93 | 17.95 | 17.9 | 118677 |
| 1715121000 | 17.93 | 0.11 | 0.59 | 17.91 | 17.93 | 17.88 | 121772 |
| 1715034600 | 17.825 | 0.04 | 0.20 | 17.8 | 17.845 | 17.79 | 171157 |
| 1714775400 | 17.79 | 0.07 | 0.40 | 17.82 | 17.82 | 17.76 | 107325 |
| 1714689000 | 17.72 | 0.06 | 0.34 | 17.74 | 17.74 | 17.68 | 85907 |
| 1714602600 | 17.66 | -0.01 | -0.06 | 17.63 | 17.71 | 17.63 | 186560 |
| 1714516200 | 17.67 | -0.03 | -0.17 | 17.63 | 17.7 | 17.63 | 117967 |
| 1714429800 | 17.7 | 0.03 | 0.17 | 17.72 | 17.72 | 17.6801 | 124688 |
| 1714170600 | 17.67 | 0.03 | 0.17 | 17.675 | 17.7 | 17.655 | 66475 |
| 1714084200 | 17.64 | -0.08 | -0.45 | 17.63 | 17.65 | 17.62 | 84894 |
| 1713997800 | 17.72 | -0.01 | -0.06 | 17.74 | 17.75 | 17.68 | 84116 |
| 1713911400 | 17.73 | -0.01 | -0.06 | 17.74 | 17.785 | 17.7201 | 173276 |
| 1713825000 | 17.74 | 0.01 | 0.06 | 17.74 | 17.77 | 17.72 | 1355955 |
| 1713565800 | 17.73 | 0.05 | 0.25 | 17.74 | 17.74 | 17.71 | 109899 |
| 1713479400 | 17.685 | -0.03 | -0.14 | 17.73 | 17.73 | 17.65 | 74298 |
| 1713393000 | 17.71 | 0.07 | 0.37 | 17.65 | 17.72 | 17.61 | 74985 |
| 1713306600 | 17.645 | -0.08 | -0.42 | 17.7 | 17.7 | 17.625 | 98747 |
| 1713220200 | 17.72 | 0.02 | 0.14 | 17.73 | 17.73 | 17.635 | 54289 |
| 1712961000 | 17.695 | 0.07 | 0.43 | 17.7 | 17.7599 | 17.69 | 420140 |
| 1712874600 | 17.62 | 0.05 | 0.28 | 17.62 | 17.64 | 17.57 | 157228 |
| 1712788200 | 17.57 | -0.19 | -1.07 | 17.63 | 17.6399 | 17.5412 | 120248 |
| 1712701800 | 17.76 | 0.04 | 0.23 | 17.79 | 17.79 | 17.75 | 469057 |
| 1712615400 | 17.72 | 0.06 | 0.37 | 17.72 | 17.735 | 17.66 | 256906 |
| 1712356200 | 17.655 | -0.14 | -0.76 | 17.71 | 17.765 | 17.65 | 252322 |
| 1712269800 | 17.79 | 0.05 | 0.28 | 17.76 | 17.79 | 17.72 | 195028 |
| 1712183400 | 17.74 | -0.04 | -0.22 | 17.72 | 17.755 | 17.67 | 167483 |
| 1712097000 | 17.78 | -0.09 | -0.50 | 17.82 | 17.83 | 17.76 | 278442 |
| 1712010600 | 17.87 | -0.14 | -0.78 | 17.91 | 17.91 | 17.84 | 140617 |
| 1711665000 | 18.01 | -0.02 | -0.11 | 18.01 | 18.03 | 17.995 | 212492 |
| 1711578600 | 18.03 | 0 | 0.00 | 18.03 | 18.03 | 17.995 | 98777 |
| 1711492200 | 18.03 | -0.02 | -0.11 | 18.06 | 18.07 | 18.02 | 247011 |
| 1711405800 | 18.05 | -0.05 | -0.28 | 18.09 | 18.09 | 18.03 | 78197 |
| 1711146600 | 18.1 | 0.07 | 0.39 | 18.11 | 18.12 | 18.09 | 332163 |
| 1711060200 | 18.03 | -0.03 | -0.17 | 18.1 | 18.1 | 18.03 | 216329 |
| 1710973800 | 18.06 | -0.02 | -0.11 | 18.08 | 18.09 | 18 | 345356 |
| 1710887400 | 18.08 | 0.02 | 0.11 | 18.1 | 18.1 | 18.06 | 62234 |
| 1710801000 | 18.06 | 0.02 | 0.14 | 18.06 | 18.07 | 18.0425 | 229633 |
| 1710541800 | 18.035 | 0.02 | 0.08 | 18.01 | 18.05 | 18.01 | 82556 |
| 1710455400 | 18.02 | -0.06 | -0.30 | 18.1 | 18.1 | 18.02 | 304214 |
| 1710369000 | 18.075 | 0 | 0.00 | 18.12 | 18.12 | 18.07 | 115508 |
| 1710282600 | 18.075 | -0.01 | -0.03 | 18.07 | 18.08 | 18.0454 | 64366 |
| 1710196200 | 18.08 | -0.01 | -0.03 | 18.11 | 18.11 | 18.0716 | 91803 |
| 1709940600 | 18.085 | 0.02 | 0.08 | 18.07 | 18.0999 | 18.065 | 141345 |
| 1709854200 | 18.07 | 0.03 | 0.17 | 18.09 | 18.11 | 18.0502 | 152856 |
| 1709767800 | 18.04 | -0.05 | -0.28 | 18.06 | 18.115 | 18.03 | 745321 |
| 1709681400 | 18.09 | 0.05 | 0.28 | 18.11 | 18.135 | 18.06 | 133568 |
| 1709595000 | 18.04 | -0.05 | -0.28 | 18.05 | 18.06 | 18.02 | 160818 |
| 1709335800 | 18.09 | -0.03 | -0.17 | 18.1 | 18.11 | 18.015 | 196275 |
| 1709249400 | 18.12 | 0.03 | 0.17 | 18.11 | 18.1377 | 18.0999 | 287908 |
| 1709163000 | 18.09 | 0.07 | 0.42 | 18.06 | 18.09 | 18.03 | 93858 |
| 1709076600 | 18.015 | -0.01 | -0.03 | 18.02 | 18.04 | 18.01 | 132843 |
| 1708990200 | 18.02 | -0.01 | -0.06 | 18.04 | 18.0501 | 17.98 | 162528 |
| 1708731000 | 18.03 | 0.08 | 0.45 | 17.99 | 18.03 | 17.97 | 132062 |
| 1708644600 | 17.95 | -0.01 | -0.06 | 17.93 | 17.98 | 17.91 | 77412 |
| 1708558200 | 17.96 | -0.01 | -0.06 | 17.99 | 17.99 | 17.9436 | 178279 |
| 1708471800 | 17.97 | 0.03 | 0.17 | 18.02 | 18.02 | 17.95 | 55029 |
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
