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 | -0.825 | -4.5643153527 | 18.075 | 18.25 | 16.983031 | 721557 | 17.60069678 | CS |
| 4 | -0.66 | -3.6850921273 | 17.91 | 18.71 | 16.46 | 1027163 | 17.61802649 | CS |
| 12 | 1.23 | 7.67790262172 | 16.02 | 19.48 | 15.19 | 1283699 | 17.43779871 | CS |
| 26 | -9.53 | -35.5862584018 | 26.78 | 27.06 | 15.19 | 1400257 | 18.96834157 | CS |
| 52 | -15.09 | -46.6604823748 | 32.34 | 32.84 | 15.19 | 1470930 | 21.73702035 | CS |
| 156 | -28.92 | -62.6380766732 | 46.17 | 57.41 | 14.56 | 1131219 | 25.68663594 | CS |
| 260 | -16.75 | -49.2647058824 | 34 | 57.41 | 14.56 | 1063174 | 25.99047178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921300 | 17.25 | -0.2 | -1.15 | 17.52 | 17.79 | 16.983031 | 1538761 |
| 1725662100 | 17.45 | -0.09 | -0.51 | 17.66 | 17.87 | 17.145 | 600858 |
| 1725575700 | 17.54 | 0.16 | 0.92 | 17.27 | 17.55 | 17.13 | 671178 |
| 1725489300 | 17.38 | -0.51 | -2.85 | 17.83 | 17.92 | 17.27 | 658245 |
| 1725402900 | 17.89 | -0.22 | -1.21 | 18.075 | 18.25 | 17.76 | 955946 |
| 1725057300 | 18.11 | -0.17 | -0.93 | 18.34 | 18.7 | 17.98 | 1430811 |
| 1724970900 | 18.28 | 0.99 | 5.73 | 17.43 | 18.71 | 17.35 | 2047006 |
| 1724884500 | 17.29 | -0.39 | -2.21 | 17.65 | 17.8 | 17.21 | 1076912 |
| 1724798100 | 17.68 | -0.28 | -1.56 | 17.83 | 17.865 | 17.27 | 1032924 |
| 1724711700 | 17.96 | 0.38 | 2.16 | 17.76 | 18.345 | 17.76 | 779006 |
| 1724452500 | 17.58 | 0.84 | 5.02 | 16.88 | 17.59 | 16.719999 | 915645 |
| 1724366100 | 16.739999 | -0.21 | -1.24 | 17.01 | 17.28 | 16.629999 | 1065753 |
| 1724279700 | 16.95 | 0.15 | 0.89 | 16.89 | 17.04 | 16.46 | 645692 |
| 1724193300 | 16.8 | -0.39 | -2.27 | 17.2 | 17.2 | 16.77 | 687941 |
| 1724106900 | 17.19 | -0.46 | -2.61 | 17.65 | 17.685 | 17.04 | 1211535 |
| 1723847700 | 17.65 | -0.46 | -2.54 | 18.14 | 18.25 | 17.51 | 1041090 |
| 1723761300 | 18.11 | 0.45 | 2.55 | 18.06 | 18.35 | 17.915 | 1372962 |
| 1723674900 | 17.66 | -0.03 | -0.17 | 17.68 | 17.79 | 17.53 | 1444290 |
| 1723588500 | 17.69 | 0.39 | 2.25 | 17.36 | 17.83 | 17.23 | 833575 |
| 1723502100 | 17.3 | -0.7 | -3.89 | 17.91 | 18.285 | 17.29 | 1044724 |
| 1723242900 | 18 | -0.71 | -3.79 | 18.69 | 18.71 | 17.99 | 921430 |
| 1723156500 | 18.71 | 0.44 | 2.41 | 18.45 | 18.9 | 17.97 | 1540273 |
| 1723070100 | 18.27 | 0.5 | 2.81 | 17.5 | 18.89 | 17.3 | 3960586 |
| 1722983700 | 17.77 | -0.23 | -1.28 | 18.06 | 18.415 | 17.6401 | 1967327 |
| 1722897300 | 18 | -0.96 | -5.06 | 17.7 | 18.7 | 17.65 | 1583292 |
| 1722638100 | 18.96 | 1.63 | 9.41 | 16.46 | 19.23 | 16.34 | 4737410 |
| 1722551700 | 17.33 | -0.98 | -5.35 | 18.48 | 18.48 | 17.082 | 940850 |
| 1722465300 | 18.31 | -0.36 | -1.93 | 18.85 | 18.88 | 18.285 | 817942 |
| 1722378900 | 18.67 | -0.26 | -1.37 | 19.15 | 19.48 | 18.5 | 774718 |
| 1722292500 | 18.93 | 0.41 | 2.21 | 18.66 | 18.97 | 18.53 | 904165 |
| 1722033300 | 18.52 | 0.42 | 2.32 | 18.41 | 18.62 | 18.24 | 795139 |
| 1721946900 | 18.1 | 0.61 | 3.49 | 17.69 | 18.5 | 17.58 | 921260 |
| 1721860500 | 17.49 | -0.84 | -4.58 | 18.21 | 18.45 | 17.47 | 577602 |
| 1721774100 | 18.33 | 0.26 | 1.44 | 17.91 | 18.42 | 17.8 | 787489 |
| 1721687700 | 18.07 | -0.12 | -0.66 | 18.29 | 18.44 | 17.505 | 599839 |
| 1721428500 | 18.19 | 0.14 | 0.78 | 17.78 | 18.26 | 17.7301 | 867297 |
| 1721342100 | 18.05 | -0.94 | -4.95 | 18.7 | 19.07 | 18.04 | 1417742 |
| 1721255700 | 18.99 | 0.08 | 0.42 | 18.76 | 19.07 | 18.67 | 1283084 |
| 1721169300 | 18.91 | 1.3 | 7.38 | 17.83 | 18.935 | 17.74 | 2167283 |
| 1721082900 | 17.61 | 0.24 | 1.38 | 17.57 | 17.95 | 17.48 | 1157309 |
| 1720823700 | 17.37 | 0.39 | 2.30 | 17.21 | 17.72 | 17.16 | 1301660 |
| 1720737300 | 16.98 | 0.68 | 4.17 | 16.79 | 17 | 16.559999 | 1261035 |
| 1720650900 | 16.3 | -0.18 | -1.09 | 16.48 | 16.48 | 16.11 | 1028032 |
| 1720564500 | 16.48 | 0.18 | 1.10 | 16.42 | 17.31 | 16.399999 | 1545308 |
| 1720478100 | 16.3 | 0.27 | 1.68 | 16.149999 | 16.34 | 15.93 | 547752 |
| 1720218900 | 16.03 | 0.06 | 0.38 | 15.93 | 16.085 | 15.65 | 486534 |
| 1720040640 | 15.97 | 0.05 | 0.31 | 15.95 | 16.125 | 15.82 | 305204 |
| 1719959700 | 15.92 | 0.29 | 1.86 | 15.73 | 15.955 | 15.52 | 696745 |
| 1719873300 | 15.63 | -0.76 | -4.64 | 16.45 | 16.504999 | 15.45 | 1140538 |
| 1719614100 | 16.39 | -0.16 | -0.97 | 16.51 | 16.57 | 16.16 | 3597970 |
| 1719527700 | 16.55 | 0.59 | 3.70 | 16.05 | 16.57 | 15.93 | 970685 |
| 1719441300 | 15.96 | 0.08 | 0.50 | 15.76 | 16.01 | 15.46 | 1159304 |
| 1719354900 | 15.88 | -0.47 | -2.87 | 16.28 | 16.489999 | 15.87 | 1006874 |
| 1719268500 | 16.35 | 0.09 | 0.55 | 16.309999 | 16.55 | 16.23 | 1250685 |
| 1719009300 | 16.26 | 0.19 | 1.15 | 16.12 | 16.29 | 15.84 | 2327391 |
| 1718922900 | 16.075 | 0.68 | 4.45 | 15.39 | 16.329999 | 15.19 | 3423823 |
| 1718750100 | 15.39 | -0.37 | -2.35 | 15.72 | 15.95 | 15.38 | 1991120 |
| 1718663700 | 15.76 | -0.29 | -1.81 | 16.02 | 16.16 | 15.575 | 892060 |
| 1718404500 | 16.05 | -0.46 | -2.79 | 16.44 | 16.44 | 15.99 | 813397 |
| 1718318100 | 16.51 | -0.39 | -2.31 | 16.9 | 16.99 | 16.03 | 1555377 |
| 1718231700 | 16.9 | 0.42 | 2.58 | 16.94 | 17.35 | 16.8 | 1187300 |
| 1718145300 | 16.475 | -0.57 | -3.32 | 16.85 | 17.04 | 16.46 | 855335 |
| 1718058900 | 17.04 | -0.04 | -0.23 | 17 | 17.08 | 16.79 | 734978 |
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
