We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | -0.05599617 | -0.291771669055 | 19.19177766 | 20.34461909 | 7.59625364 | 69.01 | CX |
| 4 | -0.18939008 | -0.980017586462 | 19.32517157 | 21.61791291 | 7.59625364 | 69.01 | CX |
| 12 | 6.27665854 | 48.8109380741 | 12.85912295 | 21.73140123 | 7.59625364 | 69.01 | CX |
| 26 | 10.53584295 | 122.510677268 | 8.59993854 | 21.73140123 | 7.59625364 | 69.01 | CX |
| 52 | 10.58716095 | 123.846425285 | 8.54862054 | 21.73140123 | 7.48567991 | 69.01 | CX |
| 156 | -1.82637414 | -8.71272102086 | 20.96215563 | 30.12985852 | 3.95708257 | 29499.2825113 | CX |
| 260 | 19.13575171 | 64257057.4547 | 2.978E-5 | 30.12985852 | 2.954E-5 | 1208734.45543 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714002600 | 19.38495605 | -0.62 | -3.08 | 20.05463064 | 20.20683073 | 19.16936371 | 0 |
| 1713916200 | 20.00084943 | -0.24 | -1.19 | 20.21542941 | 20.32249209 | 19.89582437 | 0 |
| 1713829800 | 20.24086433 | 0.54 | 2.76 | 19.19177766 | 20.34461909 | 7.59625364 | 69 |
| 1713743400 | 19.69736167 | 0.02 | 0.11 | 19.62770499 | 19.92595036 | 19.47505998 | 0 |
| 1713657000 | 19.67554741 | 0.28 | 1.42 | 19.2869015 | 19.8222085 | 19.13170622 | 0 |
| 1713570600 | 19.39995457 | 0.15 | 0.80 | 19.19177766 | 19.81918752 | 18.22649501 | 0 |
| 1713484200 | 19.2465132 | 0.69 | 3.73 | 18.5743077 | 19.37165019 | 18.37583532 | 0 |
| 1713397800 | 18.55524037 | -0.79 | -4.09 | 19.38258957 | 19.57873091 | 18.10814152 | 0 |
| 1713311400 | 19.34602505 | 0.1 | 0.50 | 19.26657678 | 19.50935151 | 18.73911402 | 0 |
| 1713225000 | 19.24899253 | -0.65 | -3.29 | 20.54606731 | 20.65981033 | 19.02057795 | 69 |
| 1713138600 | 19.90315275 | 0.02 | 0.11 | 19.60609707 | 20.31408687 | 19.01078313 | 0 |
| 1713052200 | 19.8806034 | -0.52 | -2.56 | 20.42692069 | 20.73795284 | 18.89798799 | 0 |
| 1712965800 | 20.40363302 | -0.66 | -3.11 | 21.07852098 | 21.45122694 | 19.9712393 | 0 |
| 1712879400 | 21.058725 | -0.11 | -0.53 | 21.13062243 | 21.37391947 | 20.92752348 | 0 |
| 1712793000 | 21.1706593 | 0.61 | 2.95 | 20.54606731 | 21.32947525 | 20.16482393 | 0 |
| 1712706600 | 20.56397396 | -0.68 | -3.21 | 21.25109415 | 21.27686438 | 20.30570421 | 0 |
| 1712620200 | 21.24495224 | 0.58 | 2.78 | 20.39390591 | 21.61791291 | 19.71671272 | 69 |
| 1712533800 | 20.66952777 | 0.13 | 0.64 | 20.5036317 | 20.910871 | 20.5036317 | 0 |
| 1712447400 | 20.53844231 | 0.3 | 1.48 | 20.16739032 | 20.7167157 | 20.08545949 | 0 |
| 1712361000 | 20.23930064 | -0.13 | -0.65 | 20.39390591 | 20.4486737 | 19.71671272 | 0 |
| 1712274600 | 20.37215935 | 0.67 | 3.41 | 19.62823052 | 20.56040811 | 19.38941499 | 0 |
| 1712188200 | 19.70126283 | 0.08 | 0.39 | 19.64540208 | 19.96633544 | 19.3666077 | 0 |
| 1712101800 | 19.62528047 | -1.34 | -6.38 | 20.92262607 | 20.92262607 | 19.37555136 | 0 |
| 1712015400 | 20.96167637 | -0.34 | -1.59 | 19.32517157 | 20.98215585 | 19.32517157 | 69 |
| 1711929000 | 21.30088393 | 0.47 | 2.25 | 20.83273171 | 21.32277557 | 20.83273171 | 0 |
| 1711842600 | 20.8325157 | -0.06 | -0.30 | 20.93992981 | 21.00963485 | 20.82567416 | 0 |
| 1711756200 | 20.89435716 | -0.23 | -1.07 | 21.14945118 | 21.19880247 | 20.67447999 | 0 |
| 1711669800 | 21.12140151 | 0.52 | 2.52 | 20.70229107 | 21.33395675 | 20.55877026 | 0 |
| 1711583400 | 20.60266638 | -0.22 | -1.07 | 20.80084536 | 21.30098388 | 20.39179412 | 0 |
| 1711497000 | 20.82599012 | 0.09 | 0.43 | 20.73912319 | 21.19236717 | 20.67420271 | 0 |
| 1711410600 | 20.73676638 | 0.67 | 3.34 | 19.32517157 | 21.10786029 | 19.32517157 | 69 |
| 1711324200 | 20.06730458 | 0.87 | 4.53 | 19.151154 | 20.122772 | 19.07643225 | 0 |
| 1711237800 | 19.19693622 | 0.23 | 1.24 | 19.02354734 | 19.69151316 | 18.8269385 | 0 |
| 1711151400 | 18.9626054 | -0.48 | -2.45 | 19.52011677 | 19.81887478 | 18.64176554 | 0 |
| 1711065000 | 19.43954974 | -0.59 | -2.93 | 19.9959488 | 20.13450127 | 19.26431991 | 0 |
| 1710978600 | 20.02601998 | 1.59 | 8.60 | 18.40727997 | 20.11322544 | 18.03368094 | 0 |
| 1710892200 | 18.43988852 | -1.65 | -8.19 | 20.09456757 | 20.21013543 | 18.25751408 | 0 |
| 1710805800 | 20.08547238 | -0.17 | -0.82 | 19.32517157 | 20.31078216 | 7.59625364 | 69 |
| 1710719400 | 20.25220671 | 0.85 | 4.39 | 19.32517157 | 20.42020167 | 19.10181882 | 0 |
| 1710633000 | 19.40006741 | -1.24 | -6.03 | 20.62659888 | 20.74672562 | 19.256092 | 0 |
| 1710546600 | 20.64473122 | -0.59 | -2.77 | 21.49908548 | 21.73140123 | 19.47130713 | 69 |
| 1710460200 | 21.23395806 | -0.29 | -1.32 | 21.49908548 | 21.73140123 | 20.38078382 | 0 |
| 1710373800 | 21.51901686 | 0.43 | 2.02 | 21.13345319 | 21.72722602 | 21.05555249 | 0 |
| 1710287400 | 21.09335506 | -0.02 | -0.10 | 21.10328529 | 21.43994259 | 20.51474518 | 0 |
| 1710201000 | 21.11484046 | 0.77 | 3.76 | 19.72248064 | 21.40060857 | 19.67439641 | 69 |
| 1710114600 | 20.34911671 | 0.17 | 0.86 | 20.17535062 | 20.61618826 | 20.150625 | 0 |
| 1710028200 | 20.17498307 | 0.06 | 0.32 | 20.14943208 | 20.23516412 | 20.04261765 | 0 |
| 1709941800 | 20.11096857 | 0.38 | 1.92 | 19.72248064 | 20.52241853 | 19.55610096 | 0 |
| 1709855400 | 19.73132434 | 0.17 | 0.85 | 19.54907242 | 20.09826884 | 19.44675238 | 0 |
| 1709769000 | 19.56513166 | 0.42 | 2.17 | 18.93473951 | 20.11387026 | 18.69425066 | 0 |
| 1709682600 | 19.14915183 | -0.96 | -4.79 | 20.22995075 | 20.41561055 | 16.03796304 | 0 |
| 1709596200 | 20.11355429 | 1.38 | 7.38 | 18.41008494 | 20.26402626 | 18.15577438 | 69 |
| 1709509800 | 18.732021 | 0.28 | 1.51 | 18.409611 | 18.7943364 | 18.2576108 | 0 |
| 1709423400 | 18.45282683 | -0.14 | -0.74 | 18.54315644 | 18.56639575 | 18.32706436 | 0 |
| 1709337000 | 18.59050235 | 0.3 | 1.62 | 18.21744496 | 18.74894752 | 18.09026711 | 0 |
| 1709250600 | 18.29328869 | -0.27 | -1.44 | 18.41008494 | 18.92127567 | 18.03058902 | 0 |
| 1709164200 | 18.56075358 | 1.63 | 9.60 | 16.94490237 | 18.95365208 | 16.87789589 | 0 |
| 1709077800 | 16.93515913 | 0.81 | 5.02 | 16.15406288 | 17.09869194 | 16.12149302 | 0 |
| 1708991400 | 16.12532325 | 0.7 | 4.56 | 12.85912295 | 16.24221299 | 7.59625364 | 69 |
| 1708905000 | 15.42251781 | 0.07 | 0.45 | 15.35540494 | 15.46846124 | 15.28514858 | 0 |
| 1708818600 | 15.35344792 | 0.2 | 1.33 | 15.12132561 | 15.40081962 | 15.08717595 | 0 |
| 1708732200 | 15.15159346 | -0.12 | -0.78 | 15.28499705 | 15.34639359 | 15.05932295 | 0 |
| 1708645800 | 15.27029193 | -0.19 | -1.21 | 15.42520026 | 15.5011923 | 15.1790628 | 0 |
| 1708559400 | 15.45698344 | -0.14 | -0.92 | 15.6032931 | 15.6255007 | 15.11986509 | 0 |
| 1708473000 | 15.60110071 | 0.12 | 0.74 | 15.4976071 | 15.7974484 | 15.1664211 | 0 |
| 1708386600 | 15.4860487 | -0.1 | -0.61 | 12.85912295 | 15.69823962 | 12.77746939 | 69 |
| 1708300200 | 15.58143692 | 0.1 | 0.63 | 15.4563354 | 15.66452843 | 15.32544016 | 0 |
| 1708213800 | 15.48438829 | -0.14 | -0.88 | 15.61344901 | 15.62202834 | 15.14778903 | 0 |
| 1708127400 | 15.62158342 | 0.06 | 0.40 | 15.54445005 | 15.75525783 | 15.47047307 | 0 |
| 1708041000 | 15.55878762 | -0.02 | -0.16 | 15.59461382 | 15.81199231 | 15.36638301 | 0 |
| 1707954600 | 15.5830264 | 0.62 | 4.15 | 14.95813457 | 15.64060561 | 14.84123837 | 0 |
| 1707868200 | 14.96199381 | 0.03 | 0.20 | 14.90675853 | 15.04590747 | 14.53553244 | 0 |
| 1707781800 | 14.93168405 | 0.6 | 4.21 | 12.85912295 | 15.01692925 | 12.77746939 | 69 |
| 1707695400 | 14.32900304 | 0.12 | 0.86 | 14.18209047 | 14.44792074 | 14.17558746 | 0 |
| 1707609000 | 14.20702889 | 0.3 | 2.15 | 13.93421199 | 14.33804986 | 13.79947041 | 0 |
| 1707522600 | 13.90804197 | 0.35 | 2.56 | 13.5855159 | 14.37149023 | 13.53987877 | 0 |
| 1707436200 | 13.5605646 | 0.32 | 2.40 | 13.25953038 | 13.62725188 | 13.25395269 | 0 |
| 1707349800 | 13.24304555 | 0.33 | 2.52 | 12.9241595 | 13.27174327 | 12.81962773 | 0 |
| 1707263400 | 12.91715675 | 0.11 | 0.84 | 12.81498825 | 13.01021073 | 12.7707278 | 0 |
| 1707177000 | 12.80929126 | 0.08 | 0.63 | 12.85912295 | 13.04503423 | 12.70242847 | 69 |
| 1707090600 | 12.72957216 | -0.12 | -0.93 | 12.85912295 | 12.89057082 | 12.67006818 | 0 |
| 1707004200 | 12.84940229 | -0.04 | -0.32 | 12.90273858 | 12.95222529 | 12.83173745 | 0 |
| 1706917800 | 12.89001628 | 0.12 | 0.92 | 12.78222494 | 12.95232523 | 12.69574491 | 0 |
| 1706831400 | 12.77193361 | 0.06 | 0.50 | 12.70658433 | 12.82370621 | 12.49784643 | 0 |
| 1706745000 | 12.70872513 | -0 | -0.02 | 12.79820358 | 13.00355941 | 12.61418485 | 0 |
| 1706658600 | 12.71188475 | -0.17 | -1.31 | 12.88156914 | 13.0355715 | 12.71188475 | 0 |
| 1706572200 | 12.88049873 | 0.38 | 3.06 | 12.22720902 | 12.9189687 | 12.09216759 | 69 |
| 1706485800 | 12.4979496 | -0.03 | -0.25 | 12.52441301 | 12.72930134 | 12.38771439 | 0 |
| 1706399400 | 12.52894287 | 0.09 | 0.68 | 12.43309683 | 12.55675718 | 12.31185777 | 0 |
| 1706313000 | 12.4439298 | 0.57 | 4.77 | 11.88808529 | 12.53467854 | 11.84565936 | 0 |
| 1706226600 | 11.87750702 | -0.01 | -0.11 | 11.87375094 | 11.92887338 | 11.78249279 | 0 |
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
