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 | -0.59 | -3.21175830158 | 18.37 | 18.53 | 17.39 | 14464138 | 17.84638061 | SP |
| 4 | 2.01 | 12.745719721 | 15.77 | 18.7201 | 15.73 | 13768408 | 17.7056269 | SP |
| 12 | 0.17 | 0.965360590574 | 17.61 | 18.7201 | 15.58 | 11086110 | 17.27754358 | SP |
| 26 | -9.69 | -35.2748452858 | 27.47 | 29.26 | 15.58 | 9483640 | 18.74296189 | SP |
| 52 | -8.04 | -31.1386522076 | 25.82 | 29.26 | 15.58 | 8033837 | 21.28797823 | SP |
| 156 | 9.05 | 103.665521191 | 8.73 | 44.05 | 7.99 | 7953165 | 25.92623273 | SP |
| 260 | 4.92 | 38.2581648523 | 12.86 | 95.9443 | 7.99 | 7828018 | 25.32377991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 17.87 | -0.21 | -1.16 | 18.09 | 18.13 | 17.7201 | 8467784 |
| 1714084200 | 18.08 | 0.54 | 3.08 | 18.23 | 18.53 | 17.975 | 15084932 |
| 1713997800 | 17.54 | 0.09 | 0.52 | 17.48 | 17.75 | 17.415 | 12323709 |
| 1713911400 | 17.45 | -0.38 | -2.13 | 17.65 | 17.76 | 17.39 | 13644298 |
| 1713825000 | 17.83 | -0.37 | -2.03 | 17.93 | 18.195 | 17.53 | 14325581 |
| 1713565800 | 18.2 | -0.3 | -1.62 | 18.37 | 18.4637 | 18.01 | 16138255 |
| 1713479400 | 18.5 | -0.01 | -0.05 | 18.32 | 18.65 | 18.0424 | 15863716 |
| 1713393000 | 18.51 | 0.06 | 0.33 | 18.27 | 18.7201 | 18.12 | 18072741 |
| 1713306600 | 18.45 | -0.08 | -0.43 | 18.18 | 18.58 | 18.152 | 17664960 |
| 1713220200 | 18.53 | 0.38 | 2.09 | 17.66 | 18.6294 | 17.5902 | 17972509 |
| 1712961000 | 18.15 | 0.65 | 3.71 | 17.81 | 18.3 | 17.7315 | 15726752 |
| 1712874600 | 17.5 | 0.02 | 0.11 | 17.37 | 17.8424 | 17.2976 | 12925635 |
| 1712788200 | 17.48 | 0.57 | 3.37 | 17.42 | 17.68 | 17.29 | 17405357 |
| 1712701800 | 16.91 | 0.04 | 0.24 | 16.8 | 17.315 | 16.76 | 11617310 |
| 1712615400 | 16.87 | -0.01 | -0.06 | 16.875 | 16.9395 | 16.7315 | 8049868 |
| 1712356200 | 16.88 | -0.38 | -2.20 | 17.22 | 17.2461 | 16.68 | 14880884 |
| 1712269800 | 17.26 | 0.7 | 4.23 | 16.239999 | 17.32 | 16.21 | 12140883 |
| 1712183400 | 16.559999 | 0.04 | 0.24 | 16.52 | 16.73 | 16.3505 | 8874116 |
| 1712097000 | 16.52 | 0.46 | 2.86 | 16.469999 | 16.67 | 16.469999 | 7687963 |
| 1712010600 | 16.059999 | 0.31 | 1.97 | 15.77 | 16.125 | 15.73 | 7666044 |
| 1711665000 | 15.75 | -0.02 | -0.13 | 15.74 | 15.845 | 15.66 | 7653822 |
| 1711578600 | 15.77 | -0.55 | -3.37 | 16.079999 | 16.149999 | 15.77 | 9312229 |
| 1711492200 | 16.32 | 0.02 | 0.12 | 16.219999 | 16.343 | 16.149999 | 6106148 |
| 1711405800 | 16.3 | 0.2 | 1.24 | 16.19 | 16.315 | 16.155 | 6389309 |
| 1711146600 | 16.1 | 0.39 | 2.48 | 15.72 | 16.1 | 15.69 | 7096212 |
| 1711060200 | 15.71 | -0.32 | -2.00 | 15.89 | 15.94 | 15.58 | 8988162 |
| 1710973800 | 16.03 | -0.74 | -4.41 | 16.62 | 16.67 | 15.9926 | 12602477 |
| 1710887400 | 16.77 | -0.43 | -2.50 | 17.14 | 17.24 | 16.76 | 11724460 |
| 1710801000 | 17.2 | -0.08 | -0.46 | 17.12 | 17.235 | 17.049 | 7098893 |
| 1710541800 | 17.28 | 0.27 | 1.59 | 17.2 | 17.42 | 17.0501 | 12827386 |
| 1710455400 | 17.01 | 0.2 | 1.19 | 16.719999 | 17.29 | 16.7 | 12549900 |
| 1710369000 | 16.81 | -0.06 | -0.36 | 16.76 | 16.97 | 16.625 | 8262966 |
| 1710282600 | 16.87 | -0.3 | -1.75 | 17.07 | 17.266 | 16.79 | 13320230 |
| 1710196200 | 17.17 | -0.07 | -0.41 | 17.38 | 17.57 | 17.145 | 11701957 |
| 1709940600 | 17.24 | 0.08 | 0.47 | 17.18 | 17.265 | 16.9097 | 18713119 |
| 1709854200 | 17.16 | -0.13 | -0.75 | 17.08 | 17.2399 | 16.985 | 10728387 |
| 1709767800 | 17.29 | -0.14 | -0.80 | 17.13 | 17.44 | 17.035 | 11911397 |
| 1709681400 | 17.43 | 0.54 | 3.20 | 17.07 | 17.5899 | 17.021 | 11695869 |
| 1709595000 | 16.89 | 0.15 | 0.90 | 17 | 17 | 16.76 | 6681367 |
| 1709335800 | 16.739999 | -0.18 | -1.06 | 16.93 | 17.06 | 16.7072 | 9573412 |
| 1709249400 | 16.92 | -0.01 | -0.06 | 16.8 | 17.1097 | 16.76 | 8586588 |
| 1709163000 | 16.93 | 0.03 | 0.18 | 17.15 | 17.1969 | 16.91 | 6983467 |
| 1709076600 | 16.9 | 0.13 | 0.78 | 16.83 | 17.0376 | 16.82 | 7932507 |
| 1708990200 | 16.77 | 0.07 | 0.42 | 16.69 | 16.835 | 16.552399 | 7061167 |
| 1708731000 | 16.7 | -0.07 | -0.42 | 16.62 | 16.739999 | 16.489999 | 8590191 |
| 1708644600 | 16.77 | -0.58 | -3.34 | 17.07 | 17.1201 | 16.6431 | 12252289 |
| 1708558200 | 17.35 | -0.04 | -0.23 | 17.5 | 17.7216 | 17.34 | 8595957 |
| 1708471800 | 17.39 | 0.07 | 0.40 | 17.42 | 17.55 | 17.275 | 11647084 |
| 1708126200 | 17.32 | 0.2 | 1.17 | 17.18 | 17.38 | 17.049 | 11403962 |
| 1708039800 | 17.12 | -0.5 | -2.84 | 17.53 | 17.57 | 17.105 | 10355171 |
| 1707953400 | 17.62 | -0.21 | -1.18 | 17.66 | 17.936 | 17.59 | 10913809 |
| 1707867000 | 17.83 | 0.71 | 4.15 | 17.54 | 18.135 | 17.5201 | 13103449 |
| 1707780600 | 17.12 | -0.17 | -0.98 | 17.35 | 17.35 | 16.94 | 6593538 |
| 1707521400 | 17.29 | 0.09 | 0.52 | 17.23 | 17.42 | 17.19 | 7739787 |
| 1707435000 | 17.2 | -0.06 | -0.35 | 17.18 | 17.44 | 17.1501 | 5120199 |
| 1707348600 | 17.26 | -0.2 | -1.15 | 17.3 | 17.4 | 17.1501 | 7679496 |
| 1707262200 | 17.46 | -0.2 | -1.13 | 17.63 | 17.69 | 17.42 | 7845749 |
| 1707175800 | 17.66 | 0.39 | 2.26 | 17.35 | 17.8599 | 17.345 | 9365885 |
| 1706916600 | 17.27 | -0.18 | -1.03 | 17.61 | 17.705 | 17.09 | 13622542 |
| 1706830200 | 17.45 | -0.48 | -2.68 | 17.95 | 18.024 | 17.44 | 13018120 |
| 1706743800 | 17.93 | 0.43 | 2.46 | 17.43 | 17.94 | 17.335 | 14535209 |
| 1706657400 | 17.5 | -0.17 | -0.96 | 17.74 | 17.7899 | 17.444 | 8052602 |
| 1706571000 | 17.67 | -0.3 | -1.67 | 18 | 18.0511 | 17.65 | 7256181 |
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
