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 | -1.16 | -6.12460401267 | 18.94 | 19.12 | 17.59 | 2076750 | 18.51921682 | CS |
| 4 | -1.09 | -5.77636459989 | 18.87 | 19.77 | 17.59 | 2298084 | 18.82263712 | CS |
| 12 | 1.71 | 10.6409458619 | 16.07 | 19.77 | 15.785 | 2131945 | 17.87496177 | CS |
| 26 | 1.78 | 11.125 | 16 | 19.77 | 14.93 | 2169585 | 16.90833947 | CS |
| 52 | 4.52 | 34.0874811463 | 13.26 | 19.77 | 12.585 | 2379191 | 15.89212061 | CS |
| 156 | 8.31 | 87.7507919747 | 9.47 | 19.77 | 9.245 | 2531362 | 13.00855388 | CS |
| 260 | 8.63 | 94.3169398907 | 9.15 | 19.77 | 8.25 | 2579845 | 12.52242155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714602900 | 17.78 | -0.43 | -2.36 | 18.11 | 18.2 | 17.59 | 2549575 |
| 1714516500 | 18.21 | -0.72 | -3.80 | 18.52 | 18.53 | 18.17 | 1245851 |
| 1714430100 | 18.93 | 0.17 | 0.91 | 18.8 | 18.94 | 18.72 | 1405830 |
| 1714170900 | 18.76 | -0.16 | -0.85 | 18.84 | 19.1 | 18.67 | 2403876 |
| 1714084500 | 18.92 | -0.09 | -0.47 | 18.94 | 19.12 | 18.84 | 2778616 |
| 1713998100 | 19.01 | 0.15 | 0.80 | 18.87 | 19.03 | 18.715 | 1736697 |
| 1713911700 | 18.86 | 0.17 | 0.91 | 18.69 | 18.98 | 18.64 | 2121159 |
| 1713825300 | 18.69 | -0.07 | -0.37 | 18.7 | 18.83 | 18.535 | 5330152 |
| 1713566100 | 18.76 | 0.29 | 1.57 | 18.48 | 18.86 | 18.47 | 1306274 |
| 1713479700 | 18.47 | 0.2 | 1.09 | 18.27 | 18.72 | 18.27 | 3185474 |
| 1713393300 | 18.27 | 0.03 | 0.16 | 18.32 | 18.32 | 18.0607 | 1225106 |
| 1713306900 | 18.24 | -0.24 | -1.30 | 18.58 | 18.58 | 18.2106 | 1733161 |
| 1713220500 | 18.48 | -0.28 | -1.49 | 18.81 | 18.885 | 18.48 | 1476763 |
| 1712961300 | 18.76 | -0.2 | -1.05 | 19.1 | 19.25 | 18.6506 | 1677466 |
| 1712874900 | 18.96 | -0.14 | -0.73 | 19.13 | 19.13 | 18.83 | 1120129 |
| 1712788500 | 19.1 | -0.21 | -1.09 | 19.2 | 19.27 | 19.06 | 1698066 |
| 1712702100 | 19.31 | -0.34 | -1.73 | 19.71 | 19.72 | 19.27 | 2357046 |
| 1712615700 | 19.65 | 0.35 | 1.81 | 19.35 | 19.77 | 19.35 | 3714475 |
| 1712356500 | 19.3 | 0.3 | 1.58 | 19 | 19.32 | 18.98 | 2953763 |
| 1712270100 | 19 | 0.13 | 0.69 | 18.87 | 19.21 | 18.87 | 3942199 |
| 1712183700 | 18.87 | 0.41 | 2.22 | 18.52 | 18.985 | 18.47 | 3392643 |
| 1712097300 | 18.46 | 0.07 | 0.38 | 18.43 | 18.525 | 18.38 | 1965494 |
| 1712010900 | 18.39 | 0.14 | 0.77 | 18.39 | 18.485 | 18.205 | 1640352 |
| 1711665300 | 18.25 | 0.25 | 1.39 | 18.02 | 18.305 | 18.02 | 2474565 |
| 1711578900 | 18 | 0.18 | 1.01 | 17.91 | 18.03 | 17.81 | 2145626 |
| 1711492500 | 17.82 | -0.13 | -0.72 | 18 | 18.03 | 17.79 | 1582225 |
| 1711406100 | 17.95 | 0.13 | 0.73 | 17.9 | 18.04 | 17.83 | 2685072 |
| 1711146900 | 17.82 | -0.19 | -1.05 | 18.02 | 18.02 | 17.79 | 1886041 |
| 1711060500 | 18.01 | 0.1 | 0.56 | 17.89 | 18.07 | 17.82 | 2256532 |
| 1710974100 | 17.91 | 0.17 | 0.96 | 17.67 | 17.915 | 17.67 | 1059452 |
| 1710887700 | 17.74 | 0.19 | 1.08 | 17.5 | 17.76 | 17.5 | 1368255 |
| 1710801300 | 17.55 | 0.12 | 0.69 | 17.48 | 17.56 | 17.41 | 1259051 |
| 1710542100 | 17.43 | 0.2 | 1.16 | 17.23 | 17.48 | 17.23 | 1166015 |
| 1710455700 | 17.23 | -0.24 | -1.37 | 17.47 | 17.54 | 17.185 | 1459908 |
| 1710369300 | 17.47 | 0.05 | 0.29 | 17.53 | 17.625 | 17.46 | 2545827 |
| 1710282900 | 17.42 | 0.1 | 0.58 | 17.33 | 17.47 | 17.24 | 1100666 |
| 1710196500 | 17.32 | -0.11 | -0.63 | 17.38 | 17.4 | 17.22 | 932599 |
| 1709940900 | 17.43 | -0.06 | -0.34 | 17.45 | 17.54 | 17.4025 | 1194556 |
| 1709854500 | 17.49 | 0.08 | 0.46 | 17.34 | 17.49 | 17.33 | 2491992 |
| 1709768100 | 17.41 | 0.1 | 0.58 | 17.36 | 17.51 | 17.35 | 1804705 |
| 1709681700 | 17.31 | 0.01 | 0.06 | 17.25 | 17.44 | 17.25 | 3269380 |
| 1709595300 | 17.3 | -0.01 | -0.06 | 17.37 | 17.455 | 17.275 | 2354340 |
| 1709336100 | 17.31 | 0.11 | 0.64 | 17.34 | 17.46 | 17.29 | 1574783 |
| 1709249700 | 17.2 | 0.13 | 0.76 | 17.14 | 17.33 | 17.1 | 1543854 |
| 1709163300 | 17.07 | -0.04 | -0.23 | 17.09 | 17.25 | 17.03 | 1770347 |
| 1709076900 | 17.11 | 0.21 | 1.24 | 16.91 | 17.13 | 16.91 | 2020902 |
| 1708990500 | 16.9 | -0.23 | -1.34 | 17.1 | 17.125 | 16.9 | 1110386 |
| 1708731300 | 17.13 | -0.09 | -0.52 | 17.17 | 17.29 | 17.11 | 1556317 |
| 1708644900 | 17.22 | 0.05 | 0.29 | 17.11 | 17.315 | 17.07 | 2951010 |
| 1708558500 | 17.17 | 0.27 | 1.60 | 16.84 | 17.23 | 16.84 | 1810491 |
| 1708472100 | 16.9 | 0.02 | 0.12 | 16.9 | 16.96 | 16.77 | 2736368 |
| 1708126500 | 16.88 | 0.21 | 1.26 | 16.6 | 16.99 | 16.575 | 2389571 |
| 1708040100 | 16.67 | 0.29 | 1.77 | 16.41 | 16.76 | 16.36 | 2380989 |
| 1707953700 | 16.379999 | -0.02 | -0.12 | 16.51 | 16.5699 | 16.36 | 1477101 |
| 1707867300 | 16.399999 | -0.09 | -0.55 | 16.44 | 16.52 | 16.26 | 1118868 |
| 1707780900 | 16.489999 | 0.28 | 1.73 | 16.32 | 16.59 | 16.219999 | 2233892 |
| 1707521700 | 16.21 | 0.14 | 0.87 | 16.23 | 16.34 | 15.785 | 4205276 |
| 1707435300 | 16.07 | 0.01 | 0.06 | 16.07 | 16.165 | 15.96 | 4775697 |
| 1707348900 | 16.059999 | 0.11 | 0.69 | 16 | 16.059999 | 15.89 | 2161121 |
| 1707262500 | 15.95 | -0.16 | -0.99 | 16.11 | 16.239999 | 15.88 | 3364862 |
| 1707176100 | 16.11 | 0.09 | 0.56 | 15.94 | 16.149999 | 15.82 | 1375403 |
| 1706916900 | 16.02 | -0.24 | -1.48 | 16.2 | 16.239999 | 15.93 | 3205488 |
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
