We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.17 | 0.923913043478 | 18.4 | 18.85 | 18.2654 | 7166 | 18.67377833 | CS |
| 4 | -1.04 | -5.30341662417 | 19.61 | 19.99 | 18.02 | 20189 | 19.21894627 | CS |
| 12 | -1.34 | -6.7302862883 | 19.91 | 20.75 | 18.02 | 21494 | 19.57491355 | CS |
| 26 | 2.4 | 14.8423005566 | 16.17 | 20.75 | 15.9 | 28434 | 19.2929098 | CS |
| 52 | -0.2 | -1.06553010123 | 18.77 | 20.75 | 15.6 | 29351 | 18.15604311 | CS |
| 156 | -6.04 | -24.5428687525 | 24.61 | 26.65 | 14.5 | 48623 | 21.743531 | CS |
| 260 | -6.04 | -24.5428687525 | 24.61 | 26.65 | 14.5 | 48623 | 21.743531 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 18.57 | -0.06 | -0.32 | 18.62 | 18.8487 | 18.5 | 8621 |
| 1714084500 | 18.63 | -0.19 | -1.00 | 18.5 | 18.68 | 18.46 | 5908 |
| 1713998100 | 18.8188 | -0.03 | -0.17 | 18.84 | 18.84 | 18.65 | 4802 |
| 1713911700 | 18.85 | 0.24 | 1.29 | 18.64 | 18.85 | 18.47 | 6250 |
| 1713825300 | 18.61 | 0.27 | 1.47 | 18.4 | 18.65 | 18.4 | 9789 |
| 1713566100 | 18.34 | 0.09 | 0.49 | 18.26 | 18.3415 | 18.16 | 11520 |
| 1713479700 | 18.25 | 0.07 | 0.39 | 18.26 | 18.375 | 18.04 | 23646 |
| 1713393300 | 18.18 | 0.1 | 0.54 | 18.13 | 18.45 | 18.13 | 21513 |
| 1713306900 | 18.082 | -0.1 | -0.54 | 18.05 | 18.55 | 18.0254 | 15489 |
| 1713220500 | 18.18 | -0.71 | -3.76 | 18.89 | 18.89 | 18.17 | 31966 |
| 1712961300 | 18.89 | -0.1 | -0.53 | 18.99 | 19.1 | 18.78 | 6698 |
| 1712874900 | 18.99 | -0.35 | -1.81 | 19.37 | 19.37 | 18.84 | 14571 |
| 1712788500 | 19.34 | -0.26 | -1.33 | 19.53 | 19.56 | 19.08 | 35306 |
| 1712702100 | 19.6 | -0.15 | -0.76 | 19.75 | 19.82 | 19.6 | 9425 |
| 1712615700 | 19.75 | 0.08 | 0.41 | 19.63 | 19.8168 | 19.62 | 17554 |
| 1712356500 | 19.67 | -0.25 | -1.26 | 19.93 | 19.93 | 19.67 | 15013 |
| 1712270100 | 19.92 | 0.12 | 0.61 | 19.9 | 19.97 | 19.72 | 12579 |
| 1712183700 | 19.8 | 0.09 | 0.46 | 19.7 | 19.8 | 19.51 | 44089 |
| 1712097300 | 19.71 | -0.28 | -1.40 | 19.78 | 19.9372 | 19.58 | 14087 |
| 1712010900 | 19.99 | 0.48 | 2.46 | 19.61 | 19.99 | 19.46 | 87578 |
| 1711665300 | 19.51 | -0.6 | -2.98 | 20.12 | 20.24 | 19.51 | 194958 |
| 1711578900 | 20.11 | 0.01 | 0.05 | 20.15 | 20.16 | 20.03 | 17664 |
| 1711492500 | 20.1 | 0.01 | 0.05 | 20.12 | 20.12 | 19.97 | 10251 |
| 1711406100 | 20.09 | -0.09 | -0.45 | 20.22 | 20.22 | 19.95 | 7983 |
| 1711146900 | 20.18 | 0.08 | 0.40 | 20.2 | 20.24 | 20.0487 | 5181 |
| 1711060500 | 20.1 | 0.32 | 1.62 | 19.84 | 20.1 | 19.8 | 24972 |
| 1710974100 | 19.78 | -0.11 | -0.55 | 19.92 | 20.0828 | 19.59 | 36000 |
| 1710887700 | 19.89 | 0.25 | 1.27 | 19.66 | 19.92 | 19.5247 | 25430 |
| 1710801300 | 19.64 | 0.04 | 0.20 | 19.5 | 19.655 | 19.4 | 9746 |
| 1710542100 | 19.6 | 0.13 | 0.67 | 19.43 | 19.6 | 19.35 | 13432 |
| 1710455700 | 19.4698 | -0.35 | -1.77 | 19.88 | 19.88 | 19.45 | 17513 |
| 1710369300 | 19.82 | 0.02 | 0.10 | 19.88 | 20.0293 | 19.8 | 18436 |
| 1710282900 | 19.8 | -0.02 | -0.10 | 19.83 | 19.9646 | 19.7401 | 14071 |
| 1710196500 | 19.82 | -0.13 | -0.65 | 20.02 | 20.02 | 19.79 | 22401 |
| 1709940900 | 19.95 | -0.44 | -2.16 | 20.39 | 20.4 | 19.94 | 23803 |
| 1709854500 | 20.39 | -0.16 | -0.78 | 20.55 | 20.55 | 20.36 | 29855 |
| 1709768100 | 20.55 | 0.01 | 0.05 | 20.61 | 20.75 | 20.35 | 25719 |
| 1709681700 | 20.54 | 0.84 | 4.26 | 19.7 | 20.54 | 19.7 | 19796 |
| 1709595300 | 19.7 | -0.01 | -0.05 | 19.72 | 19.7964 | 19.58 | 11666 |
| 1709336100 | 19.71 | -0.03 | -0.15 | 19.74 | 19.84 | 19.67 | 12820 |
| 1709249700 | 19.74 | 0.59 | 3.08 | 19.18 | 19.74 | 19.1503 | 93254 |
| 1709163300 | 19.15 | -0.25 | -1.26 | 19.46 | 19.4768 | 19.15 | 27936 |
| 1709076900 | 19.395 | -0.09 | -0.44 | 19.48 | 19.49 | 19.37 | 4418 |
| 1708990500 | 19.48 | 0.16 | 0.83 | 19.38 | 19.48 | 19.34 | 6243 |
| 1708731300 | 19.32 | -0.03 | -0.16 | 19.42 | 19.42 | 19.32 | 13924 |
| 1708644900 | 19.35 | 0.06 | 0.29 | 19.32 | 19.49 | 19.32 | 2454 |
| 1708558500 | 19.2942 | 0.04 | 0.23 | 19.38 | 19.49 | 19.28 | 10437 |
| 1708472100 | 19.25 | -0.19 | -0.98 | 19.43 | 19.49 | 19.25 | 11312 |
| 1708126500 | 19.44 | 0.11 | 0.57 | 19.4 | 19.445 | 19.2943 | 4543 |
| 1708040100 | 19.33 | -0.21 | -1.07 | 19.44 | 19.4999 | 19.33 | 12057 |
| 1707953700 | 19.5399 | 0.04 | 0.20 | 19.55 | 19.5829 | 19.375 | 7760 |
| 1707867300 | 19.5 | -0.4 | -2.01 | 19.7 | 19.7355 | 19.28 | 11197 |
| 1707780900 | 19.9 | -0.1 | -0.48 | 20 | 20 | 19.8 | 20806 |
| 1707521700 | 19.995 | 0.25 | 1.24 | 19.92 | 20.05 | 19.84 | 17696 |
| 1707435300 | 19.75 | -0.06 | -0.30 | 19.87 | 19.945 | 19.75 | 9598 |
| 1707348900 | 19.81 | 0.05 | 0.25 | 19.88 | 19.9 | 19.6984 | 12732 |
| 1707262500 | 19.76 | -0.05 | -0.24 | 19.84 | 19.8999 | 19.76 | 15773 |
| 1707176100 | 19.8076 | -0.08 | -0.41 | 19.91 | 19.94 | 19.7 | 18471 |
| 1706916900 | 19.89 | -0.08 | -0.40 | 19.95 | 19.9583 | 19.875 | 8048 |
| 1706830500 | 19.97 | -0.02 | -0.10 | 20.08 | 20.08 | 19.8605 | 7520 |
| 1706744100 | 19.99 | -0.19 | -0.94 | 20.12 | 20.12 | 19.7001 | 13436 |
| 1706657700 | 20.18 | 0.04 | 0.22 | 20.02 | 20.3277 | 20 | 15787 |
| 1706571300 | 20.135 | 0.14 | 0.68 | 20.09 | 20.25 | 20.01 | 12546 |
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
