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 | -0.45 | -2.32919254658 | 19.32 | 19.87 | 18.82 | 5380934 | 19.02947436 | CS |
| 4 | -1.44 | -7.09010339734 | 20.31 | 20.73 | 18.47 | 4901414 | 19.4260274 | CS |
| 12 | -0.68 | -3.47826086957 | 19.55 | 21.31 | 18.47 | 5778138 | 20.10501829 | CS |
| 26 | 3.29 | 21.1168164313 | 15.58 | 21.31 | 15.285 | 6258041 | 19.22701021 | CS |
| 52 | 2.52 | 15.4128440367 | 16.35 | 21.31 | 14.92 | 6630785 | 17.80444502 | CS |
| 156 | 0.44 | 2.38741182854 | 18.43 | 21.63 | 14.505 | 7418791 | 17.52834779 | CS |
| 260 | 8.29 | 78.3553875236 | 10.58 | 21.63 | 10.39 | 7594970 | 17.13901389 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 18.87 | -0.32 | -1.67 | 18.96 | 19.15 | 18.82 | 7728181 |
| 1714430100 | 19.19 | 0.33 | 1.75 | 18.94 | 19.87 | 18.91 | 6363429 |
| 1714170900 | 18.86 | -0.03 | -0.16 | 18.9 | 19.175 | 18.82 | 3951961 |
| 1714084500 | 18.89 | -0.44 | -2.28 | 19.1 | 19.32 | 18.88 | 4050633 |
| 1713998100 | 19.33 | 0.04 | 0.21 | 19.32 | 19.52 | 19.195 | 4810467 |
| 1713911700 | 19.29 | 0.29 | 1.53 | 19 | 19.43 | 19 | 6391305 |
| 1713825300 | 19 | 0.29 | 1.55 | 18.77 | 19.035 | 18.73 | 4631775 |
| 1713566100 | 18.71 | 0.12 | 0.65 | 18.65 | 18.79 | 18.52 | 3946611 |
| 1713479700 | 18.59 | -0.15 | -0.80 | 18.86 | 18.86 | 18.47 | 4941682 |
| 1713393300 | 18.74 | -0.34 | -1.78 | 19.21 | 19.27 | 18.67 | 8122778 |
| 1713306900 | 19.08 | -0.49 | -2.50 | 19.68 | 19.68 | 19.03 | 6173695 |
| 1713220500 | 19.57 | -0.43 | -2.15 | 20.14 | 20.22 | 19.495 | 5498326 |
| 1712961300 | 20 | -0.35 | -1.72 | 20.24 | 20.325 | 19.9 | 3596607 |
| 1712874900 | 20.35 | 0.21 | 1.04 | 20.175 | 20.48 | 20.01 | 4132388 |
| 1712788500 | 20.14 | -0.58 | -2.80 | 20.63 | 20.63 | 20.115 | 4261821 |
| 1712702100 | 20.72 | 0.17 | 0.83 | 20.6 | 20.73 | 20.31 | 3293452 |
| 1712615700 | 20.55 | 0.27 | 1.33 | 20.23 | 20.64 | 20.23 | 4473920 |
| 1712356500 | 20.28 | 0.2 | 1.00 | 20.12 | 20.4 | 20.02 | 3820806 |
| 1712270100 | 20.08 | -0.2 | -0.99 | 20.51 | 20.6 | 20.005 | 3930568 |
| 1712183700 | 20.28 | -0.04 | -0.20 | 20.31 | 20.37 | 20.145 | 3907874 |
| 1712097300 | 20.32 | -0.39 | -1.88 | 20.51 | 20.53 | 20.205 | 4591184 |
| 1712010900 | 20.71 | 0.03 | 0.15 | 20.84 | 20.85 | 20.58 | 4643691 |
| 1711665300 | 20.68 | 0.07 | 0.34 | 20.66 | 20.835 | 20.39 | 5737057 |
| 1711578900 | 20.61 | 0.34 | 1.68 | 20.27 | 20.63 | 20.225 | 7110347 |
| 1711492500 | 20.27 | -0.29 | -1.41 | 20.61 | 20.66 | 20.24 | 5440587 |
| 1711406100 | 20.56 | -0.29 | -1.39 | 20.89 | 20.98 | 20.55 | 4150565 |
| 1711146900 | 20.85 | -0.3 | -1.42 | 21.22 | 21.27 | 20.845 | 4170629 |
| 1711060500 | 21.15 | 0.37 | 1.78 | 20.82 | 21.19 | 20.82 | 6251208 |
| 1710974100 | 20.78 | 0.07 | 0.34 | 20.69 | 21 | 20.67 | 5930069 |
| 1710887700 | 20.71 | 0.06 | 0.29 | 20.68 | 20.82 | 20.63 | 3627631 |
| 1710801300 | 20.65 | 0.14 | 0.68 | 20.57 | 20.85 | 20.54 | 8575694 |
| 1710542100 | 20.51 | -0.16 | -0.77 | 20.61 | 20.84 | 20.255 | 12139614 |
| 1710455700 | 20.67 | -0.14 | -0.67 | 20.85 | 20.89 | 20.5999 | 5193610 |
| 1710369300 | 20.81 | -0.14 | -0.67 | 20.96 | 21.135 | 20.725 | 4633653 |
| 1710282900 | 20.95 | 0.05 | 0.24 | 20.93 | 21.15 | 20.845 | 3538420 |
| 1710196500 | 20.9 | 0.02 | 0.10 | 20.87 | 20.94 | 20.595 | 3174758 |
| 1709940900 | 20.88 | 0.07 | 0.34 | 20.96 | 21.035 | 20.58 | 5233840 |
| 1709854500 | 20.81 | -0.11 | -0.53 | 20.99 | 21.08 | 20.77 | 5077590 |
| 1709768100 | 20.92 | 0.13 | 0.63 | 21.07 | 21.265 | 20.875 | 4867661 |
| 1709681700 | 20.79 | -0.28 | -1.33 | 21.02 | 21.31 | 20.75 | 7731755 |
| 1709595300 | 21.07 | 0.12 | 0.57 | 20.99 | 21.14 | 20.87 | 6429298 |
| 1709336100 | 20.95 | 0.21 | 1.01 | 20.69 | 20.96 | 20.575 | 3931172 |
| 1709249700 | 20.74 | 0.11 | 0.53 | 20.74 | 20.87 | 20.51 | 7978190 |
| 1709163300 | 20.63 | 0.4 | 1.98 | 20.16 | 20.73 | 20.09 | 5051414 |
| 1709076900 | 20.23 | 0.18 | 0.90 | 20.17 | 20.47 | 20.15 | 6072576 |
| 1708990500 | 20.05 | -0.22 | -1.09 | 20.2 | 20.355 | 20.02 | 6208611 |
| 1708731300 | 20.27 | -0.39 | -1.89 | 20.73 | 20.92 | 20.23 | 13202129 |
| 1708644900 | 20.66 | 0.45 | 2.23 | 20.315 | 20.69 | 19.49 | 13113011 |
| 1708558500 | 20.21 | 0.55 | 2.80 | 19.7 | 20.305 | 19.67 | 13090153 |
| 1708472100 | 19.66 | -0.06 | -0.30 | 19.5 | 19.73 | 19.37 | 6141192 |
| 1708126500 | 19.72 | -0.18 | -0.90 | 19.73 | 19.81 | 19.54 | 5119137 |
| 1708040100 | 19.9 | 0.48 | 2.47 | 19.55 | 19.91 | 19.55 | 5661709 |
| 1707953700 | 19.42 | 0.25 | 1.30 | 19.25 | 19.51 | 19.11 | 5698345 |
| 1707867300 | 19.17 | -0.54 | -2.74 | 19.23 | 19.28 | 18.88 | 9547127 |
| 1707780900 | 19.71 | 0.13 | 0.66 | 19.61 | 19.82 | 19.605 | 4513199 |
| 1707521700 | 19.58 | 0.03 | 0.15 | 19.6 | 19.62 | 19.32 | 4299698 |
| 1707435300 | 19.55 | 0.32 | 1.66 | 19.23 | 19.55 | 19.11 | 4269747 |
| 1707348900 | 19.23 | -0.24 | -1.23 | 19.55 | 19.59 | 19.22 | 4957433 |
| 1707262500 | 19.47 | 0.26 | 1.35 | 19.22 | 19.58 | 19.125 | 4029883 |
| 1707176100 | 19.21 | -0.2 | -1.03 | 19.12 | 19.31 | 18.955 | 6506988 |
| 1706916900 | 19.41 | -0.01 | -0.05 | 19.24 | 19.45 | 19.04 | 4375059 |
| 1706830500 | 19.42 | 0.2 | 1.04 | 19.26 | 19.42 | 19.13 | 5535514 |
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
