We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 4.05885337392 | 19.71 | 20.85 | 19.07 | 3422206 | 20.06108403 | CS |
| 4 | 1.72 | 9.15380521554 | 18.79 | 22.39 | 18.29 | 4843270 | 20.10682238 | CS |
| 12 | 5.24 | 34.3156516045 | 15.27 | 22.39 | 15.159 | 2861634 | 18.94593285 | CS |
| 26 | 5.96 | 40.9621993127 | 14.55 | 22.39 | 13.215 | 2292701 | 17.38181973 | CS |
| 52 | 5.46 | 36.2790697674 | 15.05 | 22.39 | 12.415 | 2246370 | 15.68607092 | CS |
| 156 | -8.45 | -29.1781767956 | 28.96 | 30.84 | 12.415 | 2053725 | 18.74956475 | CS |
| 260 | -2.39 | -10.4366812227 | 22.9 | 30.84 | 9.09 | 1830953 | 18.34352803 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 20.51 | -0.15 | -0.73 | 20.76 | 20.85 | 20.465 | 2000517 |
| 1713393600 | 20.66 | 0.25 | 1.22 | 20.56 | 20.755 | 20.145 | 3136555 |
| 1713307200 | 20.41 | 0.69 | 3.50 | 19.63 | 20.45 | 19.53 | 4300065 |
| 1713220800 | 19.72 | 0.49 | 2.55 | 19.49 | 19.735 | 19.345 | 4287126 |
| 1712961600 | 19.23 | -0.63 | -3.17 | 19.71 | 19.785 | 19.07 | 3386767 |
| 1712875200 | 19.86 | -0.23 | -1.14 | 20.29 | 20.29 | 19.74 | 2448554 |
| 1712788800 | 20.09 | -0.41 | -2.00 | 20.13 | 20.455 | 19.99 | 2586175 |
| 1712702400 | 20.5 | -0.05 | -0.24 | 20.66 | 20.765 | 20.28 | 2846933 |
| 1712616000 | 20.55 | 0 | 0.00 | 20.71 | 20.98 | 20.23 | 5064864 |
| 1712356800 | 20.55 | -0.42 | -2.00 | 20.97 | 21.01 | 20.44 | 6415331 |
| 1712270400 | 20.97 | 2.31 | 12.38 | 21.4 | 22.39 | 20.95 | 27960435 |
| 1712184000 | 18.66 | -0.08 | -0.43 | 18.65 | 19.04 | 18.42 | 9114629 |
| 1712097600 | 18.74 | -1.56 | -7.68 | 19.38 | 19.445 | 18.615 | 5252699 |
| 1712011200 | 20.3 | 0.31 | 1.55 | 19.67 | 20.3579 | 19.52 | 2942274 |
| 1711665600 | 19.99 | 0.62 | 3.20 | 19.56 | 20.02 | 19.47 | 2587976 |
| 1711579200 | 19.37 | 0.57 | 3.03 | 18.905 | 19.49 | 18.905 | 3056825 |
| 1711492800 | 18.8 | 0.16 | 0.86 | 18.82 | 18.99 | 18.73 | 1229823 |
| 1711406400 | 18.64 | -0.02 | -0.11 | 18.6 | 18.78 | 18.49 | 1270109 |
| 1711147200 | 18.66 | -0.33 | -1.74 | 18.79 | 18.865 | 18.29 | 2134481 |
| 1711060800 | 18.99 | 0.27 | 1.44 | 18.82 | 19.02 | 18.68 | 1651386 |
| 1710974400 | 18.72 | 0.01 | 0.05 | 18.77 | 18.78 | 18.36 | 1183300 |
| 1710888000 | 18.71 | 0.43 | 2.35 | 18.19 | 18.72 | 18.1537 | 1244607 |
| 1710801600 | 18.28 | 0.09 | 0.49 | 18.2 | 18.475 | 18.11 | 1553145 |
| 1710542400 | 18.19 | -0.13 | -0.71 | 18.24 | 18.345 | 18.165 | 1249974 |
| 1710456000 | 18.32 | -0.46 | -2.45 | 18.74 | 18.78 | 18.265 | 1106631 |
| 1710369600 | 18.78 | 0.24 | 1.29 | 18.54 | 18.91 | 18.46 | 1341162 |
| 1710283200 | 18.54 | 0.28 | 1.53 | 18.3 | 18.73 | 18.2 | 2044943 |
| 1710196800 | 18.26 | 0.04 | 0.22 | 18.15 | 18.37 | 18.045 | 1415864 |
| 1709941200 | 18.22 | -0.12 | -0.65 | 18.49 | 18.545 | 18.04 | 1409298 |
| 1709854800 | 18.34 | 0.05 | 0.27 | 18.41 | 18.59 | 18.29 | 1762499 |
| 1709768400 | 18.29 | -0.01 | -0.05 | 18.4 | 18.44 | 18.19 | 1379873 |
| 1709682000 | 18.3 | -0.04 | -0.22 | 18.17 | 18.37 | 18.115 | 2106108 |
| 1709595600 | 18.34 | 0.1 | 0.55 | 18.22 | 18.395 | 18.16 | 1248428 |
| 1709336400 | 18.24 | 0.07 | 0.39 | 18.22 | 18.395 | 17.99 | 1135585 |
| 1709250000 | 18.17 | 0.19 | 1.06 | 18.05 | 18.21 | 17.98 | 1763107 |
| 1709163600 | 17.98 | -0.27 | -1.48 | 17.74 | 18.12 | 17.63 | 1301703 |
| 1709077200 | 18.25 | 0.14 | 0.77 | 18.22 | 18.31 | 18.125 | 1122467 |
| 1708990800 | 18.11 | -0.07 | -0.39 | 18.16 | 18.17 | 17.99 | 932449 |
| 1708731600 | 18.18 | 0.16 | 0.89 | 18.1 | 18.235 | 17.88 | 1233065 |
| 1708645200 | 18.02 | 0.08 | 0.45 | 18.04 | 18.11 | 17.92 | 1733628 |
| 1708558800 | 17.94 | -0.06 | -0.33 | 17.81 | 18.095 | 17.767 | 1183417 |
| 1708472400 | 18 | 0.14 | 0.78 | 17.99 | 18.13 | 17.85 | 1870792 |
| 1708126800 | 17.86 | -0.01 | -0.06 | 17.76 | 18.01 | 17.58 | 1022379 |
| 1708040400 | 17.87 | 0.18 | 1.02 | 17.8 | 18 | 17.76 | 1213383 |
| 1707954000 | 17.69 | 0.08 | 0.45 | 17.74 | 17.855 | 17.445 | 1705336 |
| 1707867600 | 17.61 | -0.35 | -1.95 | 17.52 | 17.62 | 17.215 | 2009584 |
| 1707781200 | 17.96 | 0.19 | 1.07 | 17.88 | 18.1 | 17.87 | 2178431 |
| 1707522000 | 17.77 | -0.06 | -0.34 | 17.6 | 17.88 | 17.562 | 1935598 |
| 1707435600 | 17.83 | 0.7 | 4.09 | 17.25 | 18.01 | 17.25 | 2713958 |
| 1707349200 | 17.13 | 0.31 | 1.84 | 16.98 | 17.22 | 16.891 | 2971113 |
| 1707262800 | 16.82 | 0.41 | 2.50 | 16.32 | 16.95 | 16.305 | 2246600 |
| 1707176400 | 16.41 | 0.19 | 1.17 | 16.17 | 16.434999 | 15.9903 | 1944527 |
| 1706917200 | 16.219999 | -0.51 | -3.05 | 16.469999 | 16.5171 | 16.16 | 2528452 |
| 1706830800 | 16.73 | 0.45 | 2.76 | 16.37 | 16.735 | 16.225 | 1501036 |
| 1706744400 | 16.28 | -0.54 | -3.21 | 16.83 | 16.94 | 16.25 | 2079680 |
| 1706658000 | 16.82 | 0.24 | 1.45 | 16.46 | 16.84 | 16.448899 | 2156551 |
| 1706571600 | 16.579999 | 0.63 | 3.95 | 15.98 | 16.778 | 15.98 | 3773720 |
| 1706312400 | 15.95 | 0.2 | 1.27 | 15.27 | 17.48 | 15.159 | 8998832 |
| 1706226000 | 15.75 | 0.03 | 0.19 | 15.85 | 15.97 | 15.61 | 3630031 |
| 1706139600 | 15.72 | -0.03 | -0.19 | 15.9 | 15.9 | 15.64 | 1675870 |
| 1706053200 | 15.75 | -0.09 | -0.57 | 15.85 | 16.1 | 15.61 | 1650474 |
| 1705966800 | 15.84 | 0.24 | 1.54 | 15.67 | 15.88 | 15.6 | 1987628 |
| 1705707600 | 15.6 | 0.09 | 0.58 | 15.64 | 15.6885 | 15.34 | 1476207 |
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
