We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.37 | 1.91511387164 | 19.32 | 19.81 | 18.99 | 821392 | 19.33314077 | CS |
4 | 0.44 | 2.28571428571 | 19.25 | 20.045 | 18.54 | 1113681 | 19.28567768 | CS |
12 | 1.02 | 5.46331012319 | 18.67 | 20.325 | 18.03 | 1147367 | 19.21649865 | CS |
26 | -1.41 | -6.68246445498 | 21.1 | 21.75 | 13.315 | 1594417 | 18.45749143 | CS |
52 | -5.91 | -23.0859375 | 25.6 | 27.05 | 13.315 | 3931968 | 23.70191829 | CS |
156 | -41.36 | -67.7477477477 | 61.05 | 62.8 | 13.315 | 3477378 | 31.93012347 | CS |
260 | -77.96 | -79.8361495136 | 97.65 | 105.75 | 13.315 | 2497450 | 37.08144772 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1711579200 | 19.61 | 0.59 | 3.10 | 19.14 | 19.63 | 19.09 | 1184593 |
1711492800 | 19.02 | -0.18 | -0.94 | 19.38 | 19.38 | 18.99 | 751920 |
1711406400 | 19.2 | -0.04 | -0.21 | 19.26 | 19.55 | 19.155 | 823902 |
1711147200 | 19.24 | -0.19 | -0.98 | 19.49 | 19.54 | 19.22 | 595994 |
1711060800 | 19.43 | 0.13 | 0.67 | 19.32 | 19.49 | 19.18 | 750549 |
1710974400 | 19.3 | 0.41 | 2.17 | 18.9 | 19.44 | 18.77 | 930599 |
1710888000 | 18.89 | 0.2 | 1.07 | 18.64 | 18.9 | 18.55 | 860461 |
1710801600 | 18.69 | -0.09 | -0.48 | 18.83 | 18.875 | 18.583 | 1106675 |
1710542400 | 18.78 | 0.06 | 0.32 | 18.54 | 18.8399 | 18.52 | 2182927 |
1710456000 | 18.72 | -1.11 | -5.60 | 19.45 | 19.51 | 18.64 | 1923206 |
1710369600 | 19.83 | 0.08 | 0.41 | 19.78 | 20.045 | 19.77 | 1519869 |
1710283200 | 19.75 | 0.08 | 0.41 | 19.62 | 19.76 | 19.42 | 1029858 |
1710196800 | 19.67 | 0.19 | 0.98 | 19.48 | 19.73 | 19.4 | 1010340 |
1709941200 | 19.48 | 0.12 | 0.62 | 19.52 | 19.7713 | 19.38 | 718086 |
1709854800 | 19.36 | 0.04 | 0.21 | 19.47 | 19.55 | 19.325 | 919420 |
1709768400 | 19.32 | 0.1 | 0.52 | 19.47 | 19.53 | 19.32 | 835357 |
1709682000 | 19.22 | -0.1 | -0.52 | 19.3 | 19.46 | 18.965 | 1778762 |
1709595600 | 19.32 | -0.41 | -2.08 | 19.72 | 19.78 | 19.27 | 1114235 |
1709336400 | 19.73 | -0.07 | -0.35 | 19.8 | 19.96 | 19.6 | 960622 |
1709250000 | 19.8 | 0.76 | 3.99 | 19.25 | 19.835 | 19.19 | 1323527 |
1709163600 | 19.04 | -0.05 | -0.26 | 18.94 | 19.115 | 18.85 | 682892 |
1709077200 | 19.09 | 0.26 | 1.38 | 19 | 19.135 | 18.855 | 844474 |
1708990800 | 18.83 | -0.19 | -1.00 | 19 | 19.195 | 18.83 | 784373 |
1708731600 | 19.02 | 0.1 | 0.53 | 18.96 | 19.17 | 18.84 | 698945 |
1708645200 | 18.92 | 0.04 | 0.21 | 18.83 | 19.05 | 18.73 | 811134 |
1708558800 | 18.88 | 0.08 | 0.43 | 18.71 | 18.91 | 18.64 | 726977 |
1708472400 | 18.8 | -0.32 | -1.67 | 18.94 | 19.08 | 18.714 | 1082959 |
1708126800 | 19.12 | -0.17 | -0.88 | 19.03 | 19.41 | 18.88 | 1238857 |
1708040400 | 19.29 | 1.02 | 5.58 | 18.34 | 19.3 | 18.34 | 2370768 |
1707954000 | 18.27 | -0.14 | -0.76 | 18.4 | 18.45 | 18.03 | 1148792 |
1707867600 | 18.41 | -0.85 | -4.41 | 18.84 | 18.9 | 18.4 | 1915893 |
1707781200 | 19.26 | 0.41 | 2.18 | 18.91 | 19.34 | 18.87 | 1017722 |
1707522000 | 18.85 | 0.29 | 1.56 | 18.62 | 18.915 | 18.55 | 1039108 |
1707435600 | 18.56 | 0.07 | 0.38 | 18.54 | 18.72 | 18.38 | 1188552 |
1707349200 | 18.49 | -0.36 | -1.91 | 18.97 | 18.99 | 18.35 | 1212972 |
1707262800 | 18.85 | 0.05 | 0.27 | 18.78 | 19.03 | 18.65 | 1057277 |
1707176400 | 18.8 | -0.52 | -2.69 | 19.07 | 19.07 | 18.3201 | 1644949 |
1706917200 | 19.32 | -0.25 | -1.28 | 19.24 | 19.5 | 19.03 | 1001291 |
1706830800 | 19.57 | 0.52 | 2.73 | 19.15 | 19.645 | 18.805 | 1468325 |
1706744400 | 19.05 | -0.39 | -2.01 | 19.42 | 19.73 | 19.05 | 1300385 |
1706658000 | 19.44 | -0.84 | -4.14 | 20.21 | 20.21 | 19.44 | 1395242 |
1706571600 | 20.28 | 0.42 | 2.11 | 19.87 | 20.325 | 19.87 | 1196289 |
1706312400 | 19.86 | 0 | 0.00 | 19.86 | 20.06 | 19.765 | 932272 |
1706226000 | 19.86 | 0.4 | 2.06 | 19.63 | 19.87 | 19.475 | 883091 |
1706139600 | 19.46 | 0.05 | 0.26 | 19.61 | 19.71 | 19.405 | 924932 |
1706053200 | 19.41 | 0.4 | 2.10 | 19.1 | 19.44 | 18.87 | 1535257 |
1705966800 | 19.01 | -0.02 | -0.11 | 19.17 | 19.3729 | 18.8397 | 1098861 |
1705707600 | 19.03 | -0.01 | -0.05 | 19.16 | 19.16 | 18.735 | 1158863 |
1705621200 | 19.04 | -0.07 | -0.37 | 19.18 | 19.3256 | 18.76 | 1076789 |
1705534800 | 19.11 | -0.35 | -1.80 | 19.28 | 19.67 | 19.015 | 1197163 |
1705448400 | 19.46 | -0.33 | -1.67 | 19.55 | 19.64 | 19.195 | 944068 |
1705102800 | 19.79 | 0.05 | 0.25 | 19.57 | 19.9 | 19.5 | 1025057 |
1705016400 | 19.74 | -0.24 | -1.20 | 19.96 | 19.97 | 19.415 | 1587499 |
1704930000 | 19.98 | 0.08 | 0.40 | 19.96 | 20.12 | 19.7597 | 1181355 |
1704843600 | 19.9 | 0.27 | 1.38 | 19.51 | 19.94 | 19.34 | 1419864 |
1704757200 | 19.63 | 0.67 | 3.53 | 18.99 | 19.64 | 18.8403 | 1107094 |
1704498000 | 18.96 | 0.47 | 2.54 | 18.55 | 18.96 | 18.3664 | 1124570 |
1704411600 | 18.49 | -0.14 | -0.75 | 18.67 | 18.79 | 18.48 | 1350142 |
1704325200 | 18.63 | -0.25 | -1.32 | 18.63 | 18.705 | 18.258 | 1428028 |
1704238800 | 18.88 | -0.44 | -2.28 | 19.21 | 19.27 | 18.66 | 1563020 |
1703893200 | 19.32 | -0.5 | -2.52 | 19.88 | 19.88 | 19.3 | 1252145 |
1703806800 | 19.82 | -0.1 | -0.50 | 19.83 | 20 | 19.7087 | 854333 |
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