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 | 1 | 5.64015792442 | 17.73 | 19.77 | 17.23 | 580143 | 18.41864567 | CS |
| 4 | 2.23 | 13.5151515152 | 16.5 | 19.77 | 16.09 | 406824 | 17.9163247 | CS |
| 12 | 0.9 | 5.04767246214 | 17.83 | 19.77 | 13.715 | 321336 | 16.68785429 | CS |
| 26 | 3.91 | 26.383265857 | 14.82 | 22.188 | 13.715 | 269991 | 17.04303324 | CS |
| 52 | 8.58 | 84.5320197044 | 10.15 | 22.188 | 8.389 | 179710 | 15.91392453 | CS |
| 156 | -2.57 | -12.0657276995 | 21.3 | 23.113 | 4.81 | 100043 | 13.96367275 | CS |
| 260 | -2.44 | -11.5257439773 | 21.17 | 33.01 | 4.03 | 89283 | 16.41832293 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 18.73 | -0.42 | -2.19 | 19.41 | 19.77 | 18.6 | 575360 |
| 1721946900 | 19.15 | 0.46 | 2.46 | 18.86 | 19.375 | 18.54 | 425280 |
| 1721860500 | 18.69 | 0.28 | 1.52 | 18.28 | 18.87 | 17.91 | 263883 |
| 1721774100 | 18.41 | 0.14 | 0.77 | 18.27 | 18.55 | 17.9912 | 663174 |
| 1721687700 | 18.27 | 0.99 | 5.73 | 17.94 | 18.6 | 17.66 | 1400154 |
| 1721428500 | 17.28 | -0.37 | -2.10 | 17.73 | 18.23 | 17.23 | 148225 |
| 1721342100 | 17.65 | -0.52 | -2.86 | 18.03 | 18.56 | 17.605 | 293997 |
| 1721255700 | 18.17 | -0.52 | -2.78 | 18.6 | 18.81 | 17.75 | 591656 |
| 1721169300 | 18.69 | -0.1 | -0.53 | 19.1 | 19.2 | 18 | 643420 |
| 1721082900 | 18.79 | 1.02 | 5.74 | 17.95 | 18.85 | 17.51 | 459815 |
| 1720823700 | 17.77 | 0.66 | 3.86 | 17.39 | 17.86 | 16.719999 | 316663 |
| 1720737300 | 17.11 | 0.26 | 1.54 | 17.21 | 17.8782 | 16.99 | 306511 |
| 1720650900 | 16.85 | -0.27 | -1.58 | 17.25 | 17.49 | 16.62 | 126286 |
| 1720564500 | 17.12 | 0.21 | 1.24 | 16.85 | 17.12 | 16.645 | 156854 |
| 1720478100 | 16.91 | 0.08 | 0.48 | 17.07 | 17.68 | 16.77 | 844349 |
| 1720218900 | 16.83 | 0.52 | 3.19 | 16.3 | 16.9 | 16.16 | 127732 |
| 1720040640 | 16.309999 | 0.12 | 0.74 | 16.16 | 16.55 | 16.09 | 83381 |
| 1719959700 | 16.19 | -0.45 | -2.70 | 16.649999 | 16.649999 | 16.09 | 336101 |
| 1719873300 | 16.64 | 0.37 | 2.27 | 16.5 | 16.76 | 16.1875 | 135351 |
| 1719614100 | 16.27 | 0 | 0.00 | 16.27 | 16.27 | 16.27 | 0 |
| 1719527700 | 16.27 | 0.24 | 1.50 | 16.129999 | 16.54 | 15.9 | 346892 |
| 1719441300 | 16.03 | -0.46 | -2.79 | 16.35 | 16.46 | 15.705 | 513359 |
| 1719354900 | 16.489999 | -0.17 | -1.02 | 16.649999 | 16.82 | 16.18 | 551390 |
| 1719268500 | 16.66 | 0.73 | 4.58 | 15.94 | 16.77 | 15.87 | 506382 |
| 1719009300 | 15.93 | 0.36 | 2.31 | 15.68 | 15.995 | 15.41 | 907784 |
| 1718922900 | 15.57 | 0.68 | 4.57 | 14.86 | 15.74 | 14.86 | 299149 |
| 1718750100 | 14.89 | 0.28 | 1.92 | 14.75 | 15.28 | 14.4669 | 669143 |
| 1718663700 | 14.61 | -0.42 | -2.79 | 14.91 | 15.25 | 14.55 | 113420 |
| 1718404500 | 15.03 | -0.31 | -2.02 | 15.14 | 15.34 | 14.98 | 150567 |
| 1718318100 | 15.34 | 0.34 | 2.27 | 15.03 | 15.775 | 15.02 | 189516 |
| 1718231700 | 15 | 0.34 | 2.32 | 14.78 | 15.32 | 14.78 | 209217 |
| 1718145300 | 14.66 | 0.43 | 3.02 | 14.2 | 14.78 | 14.08 | 115168 |
| 1718058900 | 14.23 | -0.06 | -0.42 | 14.23 | 14.72 | 14.09 | 138630 |
| 1717799700 | 14.29 | -0.06 | -0.42 | 14.21 | 14.45 | 14.01 | 104020 |
| 1717713300 | 14.35 | 0.25 | 1.77 | 14.07 | 14.95 | 13.715 | 157584 |
| 1717626900 | 14.1 | -0.73 | -4.92 | 14.84 | 15 | 14.1 | 249251 |
| 1717540500 | 14.83 | -0.14 | -0.94 | 14.89 | 15.08 | 14.21 | 175784 |
| 1717454100 | 14.97 | -0.83 | -5.25 | 15.96 | 16.1381 | 14.87 | 209022 |
| 1717194900 | 15.8 | 0.7 | 4.64 | 15.11 | 16.45 | 15.11 | 246228 |
| 1717108500 | 15.1 | 0.26 | 1.75 | 16.05 | 16.78 | 14.875 | 1948472 |
| 1717022100 | 14.84 | -0.32 | -2.11 | 15 | 15.155 | 14.49 | 80916 |
| 1716935700 | 15.16 | -0.48 | -3.07 | 15.64 | 15.84 | 15.08 | 103838 |
| 1716590100 | 15.64 | -0.22 | -1.39 | 15.97 | 16.03 | 15.6 | 76586 |
| 1716503700 | 15.86 | -0.13 | -0.81 | 16 | 16.11 | 15.54 | 136457 |
| 1716417300 | 15.99 | -0.52 | -3.15 | 16.44 | 16.6093 | 15.94 | 76756 |
| 1716330900 | 16.51 | -0.29 | -1.73 | 16.81 | 16.8976 | 16.41 | 104398 |
| 1716244500 | 16.8 | 0.04 | 0.24 | 16.76 | 17.09 | 16.53 | 151581 |
| 1715985300 | 16.76 | -0.9 | -5.10 | 17.66 | 17.66 | 16.379999 | 230353 |
| 1715898900 | 17.66 | 0.43 | 2.50 | 19.47 | 19.725 | 17.425 | 204335 |
| 1715812500 | 17.23 | 0.34 | 2.01 | 16.89 | 18.2899 | 16.835 | 109100 |
| 1715726100 | 16.89 | 0.12 | 0.72 | 16.97 | 17.38 | 16.795 | 432098 |
| 1715639700 | 16.77 | -0.06 | -0.36 | 16.93 | 17.1 | 16.39 | 98214 |
| 1715380500 | 16.83 | -0.52 | -3.00 | 17.49 | 17.545 | 16.6725 | 80075 |
| 1715294100 | 17.35 | -0.26 | -1.48 | 17.76 | 17.92 | 17.32 | 82169 |
| 1715207700 | 17.61 | -0.09 | -0.51 | 17.74 | 17.79 | 17.505 | 373420 |
| 1715121300 | 17.7 | -0.14 | -0.78 | 17.89 | 18.15 | 17.59 | 157339 |
| 1715034900 | 17.84 | 0.17 | 0.96 | 17.85 | 17.87 | 17.49 | 88834 |
| 1714775700 | 17.67 | 0.01 | 0.06 | 17.83 | 17.97 | 17.295 | 284562 |
| 1714689300 | 17.66 | 1.36 | 8.34 | 16.46 | 17.99 | 16.25 | 156764 |
| 1714602900 | 16.3 | 0.53 | 3.36 | 15.84 | 16.399999 | 15.5 | 355489 |
| 1714516500 | 15.77 | -0.28 | -1.74 | 15.96 | 16.26 | 15.71 | 121169 |
| 1714430100 | 16.05 | 0.13 | 0.82 | 15.92 | 16.7945 | 15.847 | 306663 |
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
