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 | 0.4 | 2.2896393818 | 17.47 | 18.96 | 17.31 | 154181 | 18.30778458 | CS |
| 4 | -1.62 | -8.31195484864 | 19.49 | 19.49 | 16.91 | 145342 | 17.99232299 | CS |
| 12 | -0.89 | -4.74413646055 | 18.76 | 19.8 | 16.91 | 175201 | 18.37865908 | CS |
| 26 | 1.85 | 11.5480649189 | 16.02 | 22.55 | 15.94 | 183695 | 19.11206331 | CS |
| 52 | 0.34 | 1.93953223046 | 17.53 | 22.55 | 14.85 | 207594 | 17.90926073 | CS |
| 156 | -10.81 | -37.6917712692 | 28.68 | 34.34 | 14.85 | 192114 | 23.20988596 | CS |
| 260 | -11.98 | -40.1340033501 | 29.85 | 34.34 | 14.65 | 177707 | 23.45168805 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.87 | -0.22 | -1.22 | 18.05 | 18.385 | 17.8304 | 188933 |
| 1714084500 | 18.09 | -0.53 | -2.85 | 18.96 | 18.96 | 17.8 | 141057 |
| 1713998100 | 18.62 | -0.01 | -0.05 | 18.43 | 18.66 | 18.1 | 114131 |
| 1713911700 | 18.63 | 0.51 | 2.81 | 18.14 | 18.92 | 18.04 | 164137 |
| 1713825300 | 18.12 | -0.05 | -0.28 | 18.18 | 18.36 | 18.04 | 187169 |
| 1713566100 | 18.17 | 0.62 | 3.53 | 17.47 | 18.18 | 17.31 | 164412 |
| 1713479700 | 17.55 | 0.21 | 1.21 | 17.35 | 17.71 | 17.35 | 150280 |
| 1713393300 | 17.34 | 0.22 | 1.29 | 17.3 | 17.59 | 17.19 | 170050 |
| 1713306900 | 17.12 | -0.15 | -0.87 | 17.14 | 17.24 | 16.91 | 176635 |
| 1713220500 | 17.27 | -0.04 | -0.23 | 17.31 | 17.545 | 17.16 | 148955 |
| 1712961300 | 17.31 | 0.03 | 0.17 | 17.22 | 17.35 | 17.15 | 123506 |
| 1712874900 | 17.28 | -0.05 | -0.29 | 17.49 | 17.49 | 17.145 | 128573 |
| 1712788500 | 17.33 | -0.99 | -5.40 | 17.81 | 17.81 | 17.02 | 162019 |
| 1712702100 | 18.32 | 0.1 | 0.55 | 18.36 | 18.47 | 18.18 | 75990 |
| 1712615700 | 18.22 | 0.19 | 1.05 | 18 | 18.52 | 17.94 | 90073 |
| 1712356500 | 18.03 | -0.3 | -1.64 | 18.26 | 18.26 | 18.005 | 101824 |
| 1712270100 | 18.33 | -0.14 | -0.76 | 18.72 | 18.85 | 18.32 | 127054 |
| 1712183700 | 18.47 | -0.11 | -0.59 | 18.49 | 18.71 | 18.38 | 161044 |
| 1712097300 | 18.58 | -0.4 | -2.11 | 18.7 | 18.93 | 18.4 | 149980 |
| 1712010900 | 18.98 | -0.41 | -2.11 | 19.49 | 19.49 | 18.8 | 224604 |
| 1711665300 | 19.39 | 0.22 | 1.15 | 19.26 | 19.43 | 19.06 | 227455 |
| 1711578900 | 19.17 | 0.9 | 4.93 | 18.35 | 19.17 | 18.325 | 112612 |
| 1711492500 | 18.27 | -0.16 | -0.87 | 18.42 | 18.52 | 18.26 | 93285 |
| 1711406100 | 18.43 | 0.13 | 0.71 | 18.28 | 18.56 | 18.26 | 89070 |
| 1711146900 | 18.3 | -0.3 | -1.61 | 18.72 | 18.72 | 18.25 | 116703 |
| 1711060500 | 18.6 | 0.12 | 0.65 | 18.63 | 18.87 | 18.5 | 187448 |
| 1710974100 | 18.48 | 0.49 | 2.72 | 18 | 18.7 | 17.96 | 358106 |
| 1710887700 | 17.99 | 0.11 | 0.62 | 17.87 | 18.09 | 17.87 | 153731 |
| 1710801300 | 17.88 | -0.5 | -2.72 | 18.39 | 18.39 | 17.84 | 176388 |
| 1710542100 | 18.38 | 0.11 | 0.60 | 18.25 | 18.7 | 18.25 | 675400 |
| 1710455700 | 18.27 | -0.56 | -2.97 | 18.75 | 18.75 | 18.17 | 142948 |
| 1710369300 | 18.83 | -0.01 | -0.05 | 18.76 | 19.1 | 18.6725 | 93833 |
| 1710282900 | 18.84 | -0.37 | -1.93 | 19.12 | 19.13 | 18.79 | 155310 |
| 1710196500 | 19.21 | 0.03 | 0.16 | 19.12 | 19.395 | 19.055 | 100400 |
| 1709940900 | 19.18 | 0.01 | 0.05 | 19.46 | 19.48 | 19.17 | 115048 |
| 1709854500 | 19.17 | -0.16 | -0.83 | 19.6 | 19.8 | 19.135 | 136382 |
| 1709768100 | 19.33 | 0.04 | 0.21 | 19.29 | 19.68 | 18.86 | 156995 |
| 1709681700 | 19.29 | 0.7 | 3.77 | 18.46 | 19.43 | 18.46 | 162135 |
| 1709595300 | 18.59 | 0.2 | 1.09 | 18.58 | 19.02 | 18.53 | 234434 |
| 1709336100 | 18.39 | 0.04 | 0.22 | 18.21 | 18.39 | 17.8 | 202645 |
| 1709249700 | 18.35 | 0.14 | 0.77 | 18.55 | 18.85 | 18.24 | 207422 |
| 1709163300 | 18.21 | -0.04 | -0.22 | 18.16 | 18.36 | 18 | 173093 |
| 1709076900 | 18.25 | 0.09 | 0.50 | 18.29 | 18.495 | 18.14 | 177562 |
| 1708990500 | 18.16 | -0.42 | -2.26 | 18.5 | 18.68 | 18.02 | 225496 |
| 1708731300 | 18.58 | 0.25 | 1.36 | 18.4 | 18.75 | 18.16 | 182452 |
| 1708644900 | 18.33 | -0.17 | -0.92 | 18.42 | 18.73 | 18.141 | 206746 |
| 1708558500 | 18.5 | -0.02 | -0.11 | 18.51 | 18.68 | 18.234 | 199404 |
| 1708472100 | 18.52 | -0.24 | -1.28 | 18.57 | 18.92 | 18.37 | 174520 |
| 1708126500 | 18.76 | -0.24 | -1.26 | 18.92 | 19.065 | 18.65 | 177798 |
| 1708040100 | 19 | 0.82 | 4.54 | 18.35 | 19.1 | 18.16 | 185330 |
| 1707953700 | 18.175 | 0.16 | 0.92 | 18.26 | 18.345 | 17.949 | 247290 |
| 1707867300 | 18.01 | -0.75 | -4.00 | 18.18 | 18.33 | 17.8 | 458736 |
| 1707780900 | 18.76 | 0.36 | 1.96 | 18.32 | 18.995 | 18.32 | 156809 |
| 1707521700 | 18.4 | 0.33 | 1.83 | 18.11 | 18.41 | 17.72 | 182518 |
| 1707435300 | 18.07 | -0.01 | -0.06 | 18.03 | 18.152 | 17.86 | 121934 |
| 1707348900 | 18.08 | -0.55 | -2.95 | 18.44 | 18.46 | 17.82 | 171544 |
| 1707262500 | 18.63 | 0.06 | 0.32 | 18.56 | 18.8 | 18.43 | 127806 |
| 1707176100 | 18.57 | -0.5 | -2.62 | 18.88 | 18.92 | 18.41 | 137345 |
| 1706916900 | 19.07 | -0.05 | -0.26 | 18.76 | 19.33 | 18.76 | 196021 |
| 1706830500 | 19.12 | -1.03 | -5.11 | 20.3 | 20.55 | 19.07 | 372565 |
| 1706744100 | 20.15 | -0.13 | -0.64 | 19.9 | 20.47 | 19.75 | 647620 |
| 1706657700 | 20.28 | -0.42 | -2.03 | 20.7 | 20.9 | 20.28 | 231403 |
| 1706571300 | 20.7 | 0.12 | 0.58 | 20.49 | 21.27 | 20.39 | 173840 |
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
