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 | 0.43 | 2.50728862974 | 17.15 | 17.69 | 17.02 | 115737 | 17.24393755 | CS |
| 4 | -0.65 | -3.56555128908 | 18.23 | 18.29 | 17.02 | 119998 | 17.63670326 | CS |
| 12 | 0.05 | 0.285225328009 | 17.53 | 18.34 | 17.02 | 115262 | 17.812172 | CS |
| 26 | 3.25 | 22.6796929518 | 14.33 | 18.34 | 14.08 | 132512 | 17.01728848 | CS |
| 52 | 1.73 | 10.9148264984 | 15.85 | 18.34 | 14.08 | 129319 | 16.61351805 | CS |
| 156 | -2.42 | -12.1 | 20 | 22.85 | 14.08 | 140502 | 17.95788844 | CS |
| 260 | 1.56 | 9.73782771536 | 16.02 | 22.85 | 9.07 | 159846 | 16.81318257 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 17.58 | 0.21 | 1.21 | 17.52 | 17.69 | 17.52 | 139607 |
| 1714084800 | 17.37 | -0.02 | -0.09 | 17.2 | 17.3981 | 17.13 | 85391 |
| 1713998400 | 17.385 | -0.06 | -0.32 | 17.48 | 17.4981 | 17.34 | 99369 |
| 1713912000 | 17.44 | 0.25 | 1.45 | 17.29 | 17.47 | 17.29 | 70845 |
| 1713825600 | 17.19 | 0.14 | 0.82 | 17.05 | 17.27 | 17.04 | 171322 |
| 1713566400 | 17.05 | -0.17 | -0.99 | 17.15 | 17.275 | 17.02 | 151756 |
| 1713480000 | 17.22 | -0.03 | -0.17 | 17.33 | 17.38 | 17.22 | 124245 |
| 1713393600 | 17.25 | -0.02 | -0.12 | 17.4 | 17.4956 | 17.21 | 131309 |
| 1713307200 | 17.27 | -0.03 | -0.17 | 17.31 | 17.38 | 17.25 | 96220 |
| 1713220800 | 17.3 | -0.28 | -1.59 | 17.76 | 17.78 | 17.21 | 155162 |
| 1712961600 | 17.58 | -0.4 | -2.22 | 17.85 | 17.89 | 17.54 | 129175 |
| 1712875200 | 17.98 | -0.01 | -0.06 | 17.99 | 18.03 | 17.83 | 102722 |
| 1712788800 | 17.99 | -0.15 | -0.83 | 17.98 | 18.08 | 17.9099 | 115936 |
| 1712702400 | 18.14 | 0.02 | 0.11 | 18.24 | 18.26 | 18.04 | 102085 |
| 1712616000 | 18.12 | 0.05 | 0.28 | 18.13 | 18.2 | 18.1 | 89122 |
| 1712356800 | 18.07 | 0.19 | 1.06 | 17.96 | 18.12 | 17.94 | 77323 |
| 1712270400 | 17.88 | -0.23 | -1.27 | 18.17 | 18.29 | 17.88 | 166667 |
| 1712184000 | 18.11 | 0.11 | 0.61 | 17.95 | 18.14 | 17.95 | 132858 |
| 1712097600 | 18 | -0.13 | -0.72 | 17.78 | 18.02 | 17.78 | 156021 |
| 1712011200 | 18.13 | -0.12 | -0.66 | 18.23 | 18.24 | 18.1 | 122438 |
| 1711665600 | 18.25 | 0.02 | 0.11 | 18.27 | 18.29 | 18.16 | 186017 |
| 1711579200 | 18.23 | 0.1 | 0.55 | 18.22 | 18.23 | 18.13 | 91605 |
| 1711492800 | 18.13 | 0.04 | 0.22 | 18.18 | 18.24 | 18.11 | 76942 |
| 1711406400 | 18.09 | -0.08 | -0.44 | 18.15 | 18.1984 | 18.08 | 66929 |
| 1711147200 | 18.17 | -0.12 | -0.66 | 18.24 | 18.2999 | 18.15 | 58825 |
| 1711060800 | 18.29 | 0.17 | 0.94 | 18.18 | 18.34 | 18.18 | 94342 |
| 1710974400 | 18.12 | 0.07 | 0.39 | 17.92 | 18.17 | 17.9 | 135669 |
| 1710888000 | 18.05 | 0 | 0.00 | 17.96 | 18.1227 | 17.93 | 111674 |
| 1710801600 | 18.05 | 0.06 | 0.33 | 18.08 | 18.1788 | 18.0407 | 80023 |
| 1710542400 | 17.99 | -0.13 | -0.72 | 18.09 | 18.15 | 17.97 | 99447 |
| 1710456000 | 18.12 | -0.17 | -0.93 | 18.26 | 18.3235 | 18.1 | 114405 |
| 1710369600 | 18.29 | 0.05 | 0.27 | 18.25 | 18.34 | 18.205 | 124234 |
| 1710283200 | 18.24 | 0.21 | 1.16 | 18.13 | 18.2499 | 18.04 | 151655 |
| 1710196800 | 18.03 | 0 | 0.00 | 18.01 | 18.06 | 17.96 | 79470 |
| 1709941200 | 18.03 | -0.07 | -0.39 | 18.14 | 18.29 | 18.01 | 183350 |
| 1709854800 | 18.1 | 0.21 | 1.17 | 18.01 | 18.15 | 17.97 | 105570 |
| 1709768400 | 17.89 | 0.11 | 0.62 | 17.87 | 18 | 17.83 | 124156 |
| 1709682000 | 17.78 | -0.18 | -1.00 | 17.92 | 17.9699 | 17.73 | 94093 |
| 1709595600 | 17.96 | 0 | 0.00 | 17.92 | 18.01 | 17.92 | 95827 |
| 1709336400 | 17.96 | 0.16 | 0.90 | 17.79 | 18.01 | 17.79 | 137265 |
| 1709250000 | 17.8 | 0.03 | 0.17 | 17.87 | 17.97 | 17.74 | 128586 |
| 1709163600 | 17.77 | -0.06 | -0.34 | 17.73 | 17.83 | 17.7 | 90470 |
| 1709077200 | 17.83 | -0.02 | -0.11 | 17.9 | 17.9242 | 17.8 | 122386 |
| 1708990800 | 17.85 | -0.06 | -0.34 | 17.88 | 17.98 | 17.85 | 73343 |
| 1708731600 | 17.91 | -0.02 | -0.11 | 17.925 | 18 | 17.91 | 81380 |
| 1708645200 | 17.93 | 0.3 | 1.70 | 17.9 | 17.99 | 17.74 | 140416 |
| 1708558800 | 17.63 | 0 | 0.00 | 17.48 | 17.65 | 17.462 | 110486 |
| 1708472400 | 17.63 | -0.13 | -0.73 | 17.73 | 17.7559 | 17.59 | 110071 |
| 1708126800 | 17.76 | 0.02 | 0.11 | 17.74 | 17.83 | 17.65 | 152057 |
| 1708040400 | 17.74 | 0.09 | 0.51 | 17.7 | 17.79 | 17.7 | 94599 |
| 1707954000 | 17.65 | 0.18 | 1.03 | 17.62 | 17.67 | 17.57 | 110431 |
| 1707867600 | 17.47 | -0.37 | -2.07 | 17.55 | 17.615 | 17.39 | 94217 |
| 1707781200 | 17.84 | 0.08 | 0.45 | 17.84 | 17.98 | 17.83 | 159563 |
| 1707522000 | 17.76 | 0.07 | 0.40 | 17.75 | 17.76 | 17.7101 | 108151 |
| 1707435600 | 17.69 | 0.02 | 0.11 | 17.7 | 17.7 | 17.63 | 70174 |
| 1707349200 | 17.67 | 0.15 | 0.86 | 17.64 | 17.69 | 17.5407 | 137318 |
| 1707262800 | 17.52 | 0.06 | 0.34 | 17.49 | 17.55 | 17.4615 | 90748 |
| 1707176400 | 17.46 | -0.14 | -0.80 | 17.53 | 17.56 | 17.35 | 124939 |
| 1706917200 | 17.6 | 0.09 | 0.51 | 17.53 | 17.66 | 17.45 | 194393 |
| 1706830800 | 17.51 | 0.21 | 1.21 | 17.32 | 17.58 | 17.32 | 148753 |
| 1706744400 | 17.3 | -0.24 | -1.37 | 17.55 | 17.5799 | 17.29 | 158620 |
| 1706658000 | 17.54 | -0.03 | -0.17 | 17.55 | 17.58 | 17.4747 | 134626 |
| 1706571600 | 17.57 | 0.15 | 0.86 | 17.46 | 17.5778 | 17.4 | 159742 |
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
