We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.149775336995 | 20.03 | 20.54 | 19.3 | 680933 | 19.92420515 | CS |
| 4 | -1.24 | -5.83804143126 | 21.24 | 21.68 | 18.83 | 1055682 | 20.25167707 | CS |
| 12 | -7.36 | -26.9005847953 | 27.36 | 31.61 | 18.83 | 1047837 | 22.96186819 | CS |
| 26 | -3.775 | -15.8780231335 | 23.775 | 31.61 | 18.83 | 936747 | 24.12078946 | CS |
| 52 | -15.45 | -43.5825105783 | 35.45 | 36.88 | 18.83 | 859746 | 25.83454221 | CS |
| 156 | -198.8 | -90.8592321755 | 218.8 | 262.9 | 18.83 | 827596 | 68.26364789 | CS |
| 260 | -6 | -23.0769230769 | 26 | 336 | 17.11 | 802129 | 91.41636298 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 20.46 | 0.27 | 1.34 | 20.21 | 20.54 | 20.04 | 792386 |
| 1713912000 | 20.19 | 0.79 | 4.07 | 19.49 | 20.425 | 19.4301 | 707399 |
| 1713825600 | 19.4 | -0.23 | -1.17 | 19.8 | 19.88 | 19.3 | 708614 |
| 1713566400 | 19.63 | -0.19 | -0.96 | 19.68 | 20.06 | 19.3 | 612963 |
| 1713480000 | 19.82 | -0.29 | -1.44 | 20.03 | 20.32 | 19.723 | 583305 |
| 1713393600 | 20.11 | -0.37 | -1.81 | 20.53 | 20.66 | 19.77 | 652703 |
| 1713307200 | 20.48 | 0.37 | 1.84 | 20.09 | 20.73 | 20.04 | 979909 |
| 1713220800 | 20.11 | 0.05 | 0.25 | 20.06 | 21.68 | 20.01 | 2028445 |
| 1712961600 | 20.06 | -0.69 | -3.33 | 20.6 | 20.74 | 19.7375 | 967422 |
| 1712875200 | 20.75 | 1.53 | 7.96 | 20.38 | 21.58 | 20.32 | 3162217 |
| 1712788800 | 19.22 | -0.83 | -4.14 | 19.45 | 19.51 | 18.83 | 1307701 |
| 1712702400 | 20.05 | 0.31 | 1.57 | 19.76 | 20.335 | 19.75 | 955831 |
| 1712616000 | 19.74 | 0.01 | 0.05 | 19.93 | 20.08 | 19.6499 | 787559 |
| 1712356800 | 19.73 | -0.32 | -1.60 | 19.94 | 20.1786 | 19.6 | 961008 |
| 1712270400 | 20.05 | -0.74 | -3.56 | 21.07 | 21.3202 | 20.04 | 831555 |
| 1712184000 | 20.79 | 0.06 | 0.29 | 20.73 | 20.96 | 20.25 | 722033 |
| 1712097600 | 20.73 | -0.08 | -0.38 | 20.52 | 20.96 | 19.85 | 1158220 |
| 1712011200 | 20.81 | -0.26 | -1.23 | 21.12 | 21.49 | 20.75 | 762464 |
| 1711665600 | 21.07 | -0.17 | -0.80 | 21.24 | 21.595 | 21 | 1376232 |
| 1711579200 | 21.24 | 0.31 | 1.48 | 21.04 | 21.37 | 20.65 | 1191436 |
| 1711492800 | 20.93 | -0.59 | -2.74 | 21.76 | 21.88 | 20.9 | 989590 |
| 1711406400 | 21.52 | -0.11 | -0.51 | 21.69 | 22.17 | 21.42 | 797758 |
| 1711147200 | 21.63 | -1.18 | -5.17 | 22.64 | 22.7861 | 21.55 | 1195187 |
| 1711060800 | 22.81 | 0.01 | 0.04 | 22.94 | 23.23 | 22.67 | 562277 |
| 1710974400 | 22.8 | 1 | 4.59 | 21.86 | 22.96 | 21.7 | 752301 |
| 1710888000 | 21.8 | -0.24 | -1.09 | 21.57 | 22 | 21.3 | 584618 |
| 1710801600 | 22.04 | 0.67 | 3.14 | 21.37 | 22.13 | 21.13 | 767608 |
| 1710542400 | 21.37 | -0.44 | -2.02 | 21.85 | 22.05 | 21.14 | 897026 |
| 1710456000 | 21.81 | -0.89 | -3.92 | 22.63 | 22.691 | 21.745 | 769912 |
| 1710369600 | 22.7 | 0.03 | 0.13 | 22.4 | 23.17 | 22.4 | 544536 |
| 1710283200 | 22.67 | 0.19 | 0.85 | 22.58 | 22.82 | 22.07 | 679476 |
| 1710196800 | 22.48 | -0.18 | -0.79 | 22.56 | 23.039 | 22.4 | 505163 |
| 1709941200 | 22.66 | 0.43 | 1.93 | 22.5 | 23.08 | 22.27 | 815378 |
| 1709854800 | 22.23 | 0.07 | 0.32 | 22.21 | 22.43 | 22.02 | 718287 |
| 1709768400 | 22.16 | 0.16 | 0.73 | 22.36 | 22.48 | 21.9559 | 699501 |
| 1709682000 | 22 | -0.81 | -3.55 | 22.42 | 22.72 | 21.9419 | 683115 |
| 1709595600 | 22.81 | -0.34 | -1.47 | 23.14 | 23.2 | 22.26 | 772455 |
| 1709336400 | 23.15 | -0.45 | -1.91 | 23.52 | 23.64 | 22.75 | 944656 |
| 1709250000 | 23.6 | 0.73 | 3.19 | 23.19 | 23.69 | 23.13 | 1204796 |
| 1709163600 | 22.87 | -0.42 | -1.80 | 22.86 | 23.27 | 22.66 | 879696 |
| 1709077200 | 23.29 | -0.02 | -0.09 | 23.57 | 23.8325 | 22.6 | 1145738 |
| 1708990800 | 23.31 | 0.14 | 0.60 | 23 | 24.2 | 22.87 | 1393145 |
| 1708731600 | 23.17 | 0.96 | 4.32 | 22.25 | 23.445 | 22 | 1918864 |
| 1708645200 | 22.21 | -3.68 | -14.21 | 22.86 | 24 | 21.85 | 5513386 |
| 1708558800 | 25.89 | -0.62 | -2.34 | 26.11 | 26.32 | 25.61 | 1636278 |
| 1708472400 | 26.51 | -1.29 | -4.64 | 27.49 | 27.79 | 26.49 | 1270988 |
| 1708126800 | 27.8 | -1.64 | -5.57 | 28.87 | 29.2 | 27.54 | 811845 |
| 1708040400 | 29.44 | -0.63 | -2.10 | 30.71 | 30.89 | 29.22 | 1004951 |
| 1707954000 | 30.07 | 2.06 | 7.35 | 28.75 | 30.17 | 28.32 | 1195658 |
| 1707867600 | 28.01 | -2.49 | -8.16 | 28.8 | 29.385 | 27.8 | 1071913 |
| 1707781200 | 30.5 | 1.23 | 4.20 | 29.3 | 31.61 | 29.3 | 1315795 |
| 1707522000 | 29.27 | 1.51 | 5.44 | 28.38 | 29.72 | 28.29 | 1227923 |
| 1707435600 | 27.76 | 0.3 | 1.09 | 27.38 | 28.36 | 27.145 | 679882 |
| 1707349200 | 27.46 | -0.06 | -0.22 | 27.64 | 27.99 | 26.852 | 624797 |
| 1707262800 | 27.52 | 0.99 | 3.73 | 26.64 | 27.59 | 26.41 | 604144 |
| 1707176400 | 26.53 | -1.11 | -4.02 | 27.31 | 27.37 | 26.24 | 1013949 |
| 1706917200 | 27.64 | 0.37 | 1.36 | 27.14 | 27.82 | 25.96 | 773514 |
| 1706830800 | 27.27 | 0.35 | 1.30 | 27.36 | 27.58 | 26.11 | 559051 |
| 1706744400 | 26.92 | -1.27 | -4.51 | 27.84 | 28.32 | 26.84 | 665863 |
| 1706658000 | 28.19 | -0.57 | -1.98 | 28.59 | 28.7 | 27.75 | 642207 |
| 1706571600 | 28.76 | 2.25 | 8.49 | 26.59 | 28.79 | 26.56 | 986115 |
| 1706312400 | 26.51 | 0.15 | 0.57 | 26.62 | 27.2 | 26.41 | 524472 |
| 1706226000 | 26.36 | -0.48 | -1.79 | 27.18 | 27.3962 | 26.12 | 597173 |
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
