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 | -0.72 | -3.43183984747 | 20.98 | 22.37 | 20 | 3165450 | 21.20370006 | CS |
| 4 | 0.09 | 0.446207238473 | 20.17 | 22.37 | 19.28 | 2389703 | 20.53426823 | CS |
| 12 | 0.02 | 0.098814229249 | 20.24 | 25.67 | 16.51 | 3373153 | 20.94324038 | CS |
| 26 | 1.44 | 7.651434644 | 18.82 | 25.67 | 13.5001 | 2995177 | 19.27916535 | CS |
| 52 | 9.68 | 91.4933837429 | 10.58 | 25.67 | 10.33 | 3636993 | 17.98516436 | CS |
| 156 | 18.23 | 898.02955665 | 2.03 | 25.67 | 1.9 | 2918487 | 9.87264122 | CS |
| 260 | 17.17 | 555.663430421 | 3.09 | 25.67 | 1.01 | 3247186 | 6.24805283 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 20.4 | -0.41 | -1.97 | 20.85 | 20.97 | 20 | 2798337 |
| 1749854100 | 20.81 | -0.79 | -3.66 | 21.25 | 21.53 | 20.52 | 2765723 |
| 1749767700 | 21.6 | -0.27 | -1.23 | 21.93 | 22.1984 | 21.335 | 3627691 |
| 1749681300 | 21.87 | 1.01 | 4.84 | 20.77 | 22.37 | 20.62 | 4139462 |
| 1749594900 | 20.86 | -0.01 | -0.05 | 20.98 | 21.39 | 20.42 | 2496037 |
| 1749508500 | 20.87 | 0.26 | 1.26 | 21 | 21.37 | 20.72 | 2308320 |
| 1749249300 | 20.61 | 0.67 | 3.36 | 20.17 | 20.65 | 20.083 | 1369937 |
| 1749162900 | 19.94 | -0.39 | -1.92 | 20.26 | 20.49 | 19.77 | 1556255 |
| 1749076500 | 20.33 | -0.13 | -0.64 | 20.35 | 20.79 | 20.25 | 1457368 |
| 1748990100 | 20.46 | 0.03 | 0.15 | 20.37 | 20.62 | 20.13 | 2653272 |
| 1748903700 | 20.43 | 0.59 | 2.97 | 19.85 | 20.44 | 19.55 | 2162718 |
| 1748644500 | 19.84 | 0.07 | 0.35 | 19.85 | 20.09 | 19.28 | 2788071 |
| 1748558100 | 19.77 | 0.26 | 1.33 | 19.63 | 20.14 | 19.4 | 2356263 |
| 1748471700 | 19.51 | -0.38 | -1.91 | 19.88 | 20.08 | 19.5 | 2220235 |
| 1748385300 | 19.89 | -0.53 | -2.60 | 20.45 | 20.53 | 19.77 | 2762148 |
| 1748039700 | 20.42 | 0.26 | 1.29 | 20 | 20.45 | 19.912 | 1316617 |
| 1747953300 | 20.16 | 0.04 | 0.20 | 20.28 | 20.33 | 19.93 | 1735019 |
| 1747866900 | 20.12 | -0.32 | -1.57 | 20.11 | 20.73 | 20.01 | 2430856 |
| 1747780500 | 20.44 | 0.25 | 1.24 | 20.17 | 20.51 | 19.7604 | 2460033 |
| 1747694100 | 20.19 | 0.5 | 2.54 | 19.65 | 20.23 | 19.51 | 2397887 |
| 1747434900 | 19.69 | 0.49 | 2.55 | 19.26 | 19.97 | 19.23 | 2527956 |
| 1747348500 | 19.2 | -0.27 | -1.39 | 19.39 | 19.76 | 19.105 | 2773209 |
| 1747262100 | 19.47 | -0.41 | -2.06 | 19.82 | 19.86 | 18.95 | 4186686 |
| 1747175700 | 19.88 | -0.57 | -2.79 | 20.38 | 20.8 | 19.3239 | 3922896 |
| 1747089300 | 20.45 | 0.47 | 2.35 | 19.75 | 20.82 | 19.66 | 4583444 |
| 1746830100 | 19.98 | -1.22 | -5.75 | 20.72 | 21.48 | 19.8601 | 4138088 |
| 1746743700 | 21.2 | -2.41 | -10.21 | 22.73 | 22.73 | 18.75 | 14144587 |
| 1746657300 | 23.61 | 0.49 | 2.12 | 23.175 | 23.98 | 22.9008 | 4234767 |
| 1746570900 | 23.12 | -0.59 | -2.49 | 23.35 | 23.57 | 22.9 | 3047121 |
| 1746484500 | 23.71 | 0.19 | 0.81 | 23.4 | 24.17 | 23.3 | 2313769 |
| 1746225300 | 23.52 | 0.25 | 1.07 | 23.79 | 24.07 | 23.35 | 2106545 |
| 1746138900 | 23.27 | -0.53 | -2.23 | 24.19 | 24.19 | 23.03 | 2782643 |
| 1746052500 | 23.8 | -0.31 | -1.29 | 23.275 | 24.09 | 23.1823 | 2786687 |
| 1745966100 | 24.11 | -0.4 | -1.63 | 24.35 | 24.48 | 22.4301 | 5106085 |
| 1745879700 | 24.51 | 2.65 | 12.12 | 24 | 25.67 | 23.5406 | 10264186 |
| 1745620500 | 21.86 | -0.47 | -2.10 | 22.28 | 22.3521 | 21.61 | 2616980 |
| 1745534100 | 22.33 | 0.6 | 2.76 | 21.82 | 22.37 | 21.8 | 2169957 |
| 1745447700 | 21.73 | 0.34 | 1.59 | 22.535 | 22.73 | 21.54 | 3097328 |
| 1745361300 | 21.39 | 1.75 | 8.91 | 20.1 | 21.42 | 19.77 | 3114989 |
| 1745274900 | 19.64 | -1.67 | -7.84 | 21.15 | 21.5899 | 18.8 | 5784369 |
| 1744929300 | 21.31 | 0.08 | 0.38 | 21.27 | 21.46 | 20.54 | 2965542 |
| 1744842900 | 21.23 | -0.92 | -4.15 | 22.055 | 21.9 | 20.665 | 4653054 |
| 1744756500 | 22.15 | 1.24 | 5.93 | 21.46 | 22.25 | 20.5 | 7311647 |
| 1744670100 | 20.91 | 1.51 | 7.78 | 20.28 | 21.34 | 19.66 | 6791201 |
| 1744410900 | 19.4 | 0.72 | 3.85 | 18.61 | 19.4799 | 18.21 | 2059516 |
| 1744324500 | 18.68 | -0.71 | -3.66 | 18.79 | 19.19 | 18.02 | 2701612 |
| 1744238100 | 19.39 | 1.53 | 8.57 | 17.5 | 19.74 | 17.3 | 3268357 |
| 1744151700 | 17.86 | -0.54 | -2.93 | 19.2 | 19.49 | 17.62 | 3220874 |
| 1744065300 | 18.4 | 0.39 | 2.17 | 17.11 | 18.89 | 16.51 | 4663226 |
| 1743806100 | 18.01 | -1.44 | -7.40 | 18.44 | 19 | 17.65 | 3767010 |
| 1743719700 | 19.45 | -0.78 | -3.86 | 19.25 | 19.78 | 19.2 | 2262487 |
| 1743633300 | 20.23 | 0.81 | 4.17 | 19.09 | 20.25 | 18.88 | 2728251 |
| 1743546900 | 19.42 | -0.42 | -2.12 | 19.83 | 19.91 | 19.145 | 2224377 |
| 1743460500 | 19.84 | -0.42 | -2.07 | 19.81 | 19.91 | 17.872 | 4096033 |
| 1743201300 | 20.26 | -0.02 | -0.10 | 20.21 | 20.63 | 19.72 | 2360951 |
| 1743114900 | 20.28 | 0.58 | 2.94 | 19.66 | 20.3 | 19.6 | 2316474 |
| 1743028500 | 19.7 | -0.52 | -2.57 | 20.18 | 20.25 | 19.45 | 2180769 |
| 1742942100 | 20.22 | -0.1 | -0.49 | 20.24 | 20.7 | 19.925 | 2402324 |
| 1742855700 | 20.32 | 0.52 | 2.63 | 19.98 | 20.5299 | 19.75 | 2339610 |
| 1742596500 | 19.8 | 0.15 | 0.76 | 19.64 | 19.82 | 19.1701 | 8552112 |
| 1742510100 | 19.65 | -0.96 | -4.66 | 20.17 | 20.29 | 19.43 | 4241742 |
| 1742423700 | 20.61 | 1.9 | 10.15 | 18.92 | 20.64 | 18.92 | 5665556 |
| 1742337300 | 18.71 | 0.04 | 0.21 | 18.474 | 18.925 | 17.87 | 2783510 |
| 1742250900 | 18.67 | 0.24 | 1.30 | 18.615 | 19.21 | 18.36 | 3749108 |
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
