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 | 0.35 | 1.97628458498 | 17.71 | 19.226 | 17.045 | 1512831 | 18.24854414 | CS |
| 4 | 0.02 | 0.110864745011 | 18.04 | 19.226 | 17.045 | 1193529 | 18.07324181 | CS |
| 12 | 0.32 | 1.80383314543 | 17.74 | 21.5999 | 16.78 | 1523805 | 18.3561985 | CS |
| 26 | 0.89 | 5.18345952242 | 17.17 | 21.5999 | 16.36 | 1252721 | 18.57176795 | CS |
| 52 | 5.15 | 39.8915569326 | 12.91 | 21.5999 | 12.12 | 1087557 | 17.08338623 | CS |
| 156 | -8.78 | -32.7123695976 | 26.84 | 30.29 | 8.905 | 984804 | 17.44470312 | CS |
| 260 | 2.19 | 13.7996219282 | 15.87 | 34.11 | 5 | 1075472 | 18.84079237 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 17.82 | -0.84 | -4.50 | 18.53 | 18.705 | 17.8 | 1494086 |
| 1714430100 | 18.66 | -0.2 | -1.03 | 19 | 19.14 | 18.595 | 1039271 |
| 1714170900 | 18.855 | 1.58 | 9.11 | 18.8 | 19.226 | 18.242 | 2874947 |
| 1714084500 | 17.28 | -0.49 | -2.76 | 17.72 | 17.72 | 17.045 | 1018756 |
| 1713998100 | 17.77 | -0.07 | -0.39 | 17.71 | 17.89 | 17.503 | 1137096 |
| 1713911700 | 17.84 | 0.01 | 0.06 | 17.79 | 18.12 | 17.7 | 886455 |
| 1713825300 | 17.83 | -0.19 | -1.05 | 17.99 | 18.04 | 17.62 | 816098 |
| 1713566100 | 18.02 | 0.41 | 2.33 | 17.51 | 18.39 | 17.51 | 1217470 |
| 1713479700 | 17.61 | -0.14 | -0.79 | 17.78 | 18.03 | 17.56 | 721884 |
| 1713393300 | 17.75 | 0.12 | 0.68 | 17.7 | 17.9 | 17.38 | 708018 |
| 1713306900 | 17.63 | -0.11 | -0.62 | 17.58 | 17.83 | 17.29 | 1271897 |
| 1713220500 | 17.74 | -0.47 | -2.58 | 18.27 | 18.42 | 17.643 | 1454926 |
| 1712961300 | 18.21 | -0.02 | -0.11 | 18.26 | 18.83 | 17.97 | 1579120 |
| 1712874900 | 18.23 | 0.13 | 0.72 | 18.13 | 18.42 | 17.7 | 1236739 |
| 1712788500 | 18.1 | -0.23 | -1.25 | 17.79 | 18.4 | 17.49 | 1398015 |
| 1712702100 | 18.33 | -0.18 | -0.97 | 18.32 | 18.49 | 18.15 | 1085024 |
| 1712615700 | 18.51 | 0.71 | 3.99 | 17.9 | 18.85 | 17.85 | 1412420 |
| 1712356500 | 17.8 | 0.16 | 0.91 | 17.6 | 17.93 | 17.555 | 854106 |
| 1712270100 | 17.64 | -0.46 | -2.54 | 18.37 | 18.6 | 17.6002 | 865050 |
| 1712183700 | 18.1 | 0.05 | 0.28 | 18.04 | 18.179 | 17.76 | 799199 |
| 1712097300 | 18.05 | -0.31 | -1.69 | 18.24 | 18.335 | 18 | 959473 |
| 1712010900 | 18.36 | -0.02 | -0.11 | 18.56 | 18.89 | 18.345 | 1126568 |
| 1711665300 | 18.38 | 0.25 | 1.38 | 18.16 | 18.47 | 18.16 | 1288257 |
| 1711578900 | 18.13 | 0.35 | 1.97 | 18 | 18.14 | 17.84 | 915942 |
| 1711492500 | 17.78 | -0.01 | -0.06 | 17.8 | 17.92 | 17.62 | 708784 |
| 1711406100 | 17.79 | 0.29 | 1.66 | 17.66 | 18.08 | 17.56 | 893570 |
| 1711146900 | 17.5 | -0.27 | -1.52 | 17.77 | 17.77 | 17.23 | 809410 |
| 1711060500 | 17.77 | 0.26 | 1.48 | 17.64 | 17.88 | 17.45 | 1060318 |
| 1710974100 | 17.51 | 0.37 | 2.16 | 17.03 | 17.71 | 17.03 | 1098094 |
| 1710887700 | 17.14 | 0.14 | 0.82 | 16.97 | 17.26 | 16.96 | 726629 |
| 1710801300 | 17 | -0.1 | -0.58 | 17.1 | 17.25 | 16.78 | 1002900 |
| 1710542100 | 17.1 | -0.28 | -1.61 | 17.34 | 17.6 | 17.07 | 2938264 |
| 1710455700 | 17.38 | -0.16 | -0.91 | 17.6 | 17.66 | 17.205 | 1063900 |
| 1710369300 | 17.54 | -0.39 | -2.18 | 17.93 | 18.09 | 17.48 | 989181 |
| 1710282900 | 17.93 | -0.21 | -1.16 | 18.07 | 18.16 | 17.88 | 834103 |
| 1710196500 | 18.14 | -0.35 | -1.89 | 18.5 | 18.61 | 18.07 | 820976 |
| 1709940900 | 18.49 | -0.14 | -0.75 | 18.78 | 18.8 | 18.385 | 973161 |
| 1709854500 | 18.63 | 0.46 | 2.53 | 18.28 | 18.765 | 18.21 | 1245327 |
| 1709768100 | 18.17 | 0.35 | 1.96 | 18.06 | 18.425 | 17.87 | 1147131 |
| 1709681700 | 17.82 | -0.18 | -1.00 | 18 | 18.3 | 17.772 | 1387228 |
| 1709595300 | 18 | -0.03 | -0.17 | 18.05 | 18.4 | 17.88 | 1435388 |
| 1709336100 | 18.03 | -0.21 | -1.15 | 18.28 | 18.3 | 17.9679 | 1448582 |
| 1709249700 | 18.24 | -0.1 | -0.55 | 18.42 | 18.62 | 17.98 | 2099666 |
| 1709163300 | 18.34 | -0.34 | -1.82 | 18.59 | 18.68 | 18.26 | 1576454 |
| 1709076900 | 18.68 | 0.12 | 0.65 | 18.72 | 18.8699 | 18.49 | 4948831 |
| 1708990500 | 18.56 | 0.51 | 2.83 | 18.22 | 18.625 | 18.02 | 4791359 |
| 1708731300 | 18.05 | -0.73 | -3.89 | 17.89 | 18.32 | 17.77 | 9548356 |
| 1708644900 | 18.78 | -1.4 | -6.94 | 19.02 | 19.42 | 18.51 | 3275986 |
| 1708558500 | 20.18 | -0.32 | -1.56 | 20.46 | 20.68 | 20.05 | 666107 |
| 1708472100 | 20.5 | -0.27 | -1.30 | 20.55 | 20.9 | 20.215 | 1092917 |
| 1708126500 | 20.77 | 0.07 | 0.34 | 20.6 | 20.99 | 20.28 | 1458763 |
| 1708040100 | 20.7 | -0.12 | -0.58 | 21.1 | 21.1 | 20.4539 | 1515290 |
| 1707953700 | 20.82 | 3.02 | 16.97 | 19.66 | 21.5999 | 19.46 | 4242172 |
| 1707867300 | 17.8 | -0.58 | -3.16 | 17.96 | 18.1576 | 17.65 | 1304490 |
| 1707780900 | 18.38 | 0.12 | 0.66 | 18.5 | 18.618 | 18.2031 | 911412 |
| 1707521700 | 18.26 | 0.52 | 2.93 | 18 | 18.37 | 17.82 | 806395 |
| 1707435300 | 17.74 | 0.07 | 0.40 | 17.6 | 17.82 | 17.44 | 672725 |
| 1707348900 | 17.67 | -0.06 | -0.34 | 17.74 | 17.86 | 17.6408 | 725983 |
| 1707262500 | 17.73 | 0.29 | 1.66 | 17.44 | 17.73 | 17.3 | 966411 |
| 1707176100 | 17.44 | 0.4 | 2.35 | 16.87 | 17.57 | 16.76 | 979571 |
| 1706916900 | 17.04 | -0.2 | -1.16 | 17.13 | 17.23 | 16.83 | 779160 |
| 1706830500 | 17.24 | 0.31 | 1.83 | 17.08 | 17.24 | 16.71 | 855874 |
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
