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 | 0.33 | 1.86440677966 | 17.7 | 18.59 | 17.4 | 1572122 | 17.95207215 | CS |
| 4 | 0.31 | 1.74943566591 | 17.72 | 18.59 | 17.4 | 1705994 | 18.02567284 | CS |
| 12 | -10.84 | -37.5476272948 | 28.87 | 29.76 | 14.915 | 2241328 | 18.89818655 | CS |
| 26 | -7.57 | -29.5703125 | 25.6 | 30.52 | 14.915 | 2044676 | 23.18006483 | CS |
| 52 | -1.33 | -6.86983471074 | 19.36 | 30.52 | 14.915 | 1644846 | 23.28352277 | CS |
| 156 | -12.29 | -40.5343007916 | 30.32 | 32.53 | 14.915 | 1420184 | 24.53905199 | CS |
| 260 | -11.25 | -38.4221311475 | 29.28 | 35.02 | 14.915 | 1299390 | 25.32949066 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736984400 | 18.03 | -0.11 | -0.61 | 18.28 | 18.43 | 17.99 | 2502441 |
| 1736898000 | 18.14 | 0.39 | 2.20 | 18.04 | 18.18 | 17.89 | 1521529 |
| 1736811600 | 17.75 | 0.02 | 0.11 | 17.6 | 17.77 | 17.4 | 1096942 |
| 1736552400 | 17.73 | -0.32 | -1.77 | 17.7 | 17.795 | 17.57 | 1167576 |
| 1736379600 | 18.05 | 0.04 | 0.22 | 17.8 | 18.065 | 17.675 | 1299569 |
| 1736293200 | 18.01 | 0.08 | 0.45 | 18.01 | 18.14 | 17.79 | 1490547 |
| 1736206800 | 17.93 | -0.23 | -1.27 | 18.16 | 18.25 | 17.8501 | 3737516 |
| 1735947600 | 18.16 | 0.22 | 1.23 | 17.96 | 18.17 | 17.8 | 1514953 |
| 1735861200 | 17.94 | -0.08 | -0.44 | 18.02 | 18.22 | 17.74 | 1421572 |
| 1735688400 | 18.02 | 0.02 | 0.11 | 18.04 | 18.22 | 17.93 | 1310121 |
| 1735602000 | 18 | -0.2 | -1.10 | 18.04 | 18.095 | 17.84 | 1266732 |
| 1735342800 | 18.2 | -0.13 | -0.71 | 18.2 | 18.32 | 18.03 | 990707 |
| 1735256400 | 18.33 | 0.08 | 0.44 | 18.08 | 18.37 | 18.05 | 735759 |
| 1735077840 | 18.25 | 0.22 | 1.22 | 18.15 | 18.25 | 17.99 | 423924 |
| 1734997200 | 18.03 | -0.07 | -0.39 | 18.1 | 18.1 | 17.84 | 1456923 |
| 1734738000 | 18.1 | 0.12 | 0.67 | 17.92 | 18.21 | 17.83 | 4958897 |
| 1734651600 | 17.98 | 0.36 | 2.04 | 17.72 | 18.16 | 17.675 | 2106191 |
| 1734565200 | 17.62 | -0.93 | -5.01 | 18.55 | 18.69 | 17.585 | 2037289 |
| 1734478800 | 18.55 | -0.3 | -1.59 | 18.72 | 18.79 | 18.47 | 1884013 |
| 1734392400 | 18.85 | 0 | 0.00 | 18.86 | 19.11 | 18.83 | 1510025 |
| 1734133200 | 18.85 | 0.06 | 0.32 | 18.76 | 18.95 | 18.74 | 1221441 |
| 1734046800 | 18.79 | -0.26 | -1.36 | 19.01 | 19.11 | 18.695 | 1673376 |
| 1733960400 | 19.05 | 0.07 | 0.37 | 19.09 | 19.19 | 18.93 | 2433601 |
| 1733874000 | 18.98 | -0.11 | -0.58 | 18.99 | 19.18 | 18.92 | 1361797 |
| 1733787600 | 19.09 | -0.38 | -1.95 | 19.51 | 19.65 | 19.031 | 1502787 |
| 1733528400 | 19.47 | 0 | 0.00 | 19.56 | 19.56 | 19.25 | 1331668 |
| 1733442000 | 19.47 | -0.3 | -1.52 | 19.68 | 19.8388 | 19.4 | 1345543 |
| 1733355600 | 19.77 | -0.09 | -0.45 | 19.79 | 19.94 | 19.59 | 1371235 |
| 1733269200 | 19.86 | -0.27 | -1.34 | 20.13 | 20.24 | 19.79 | 2041393 |
| 1733182800 | 20.13 | 0.09 | 0.45 | 20.05 | 20.17 | 19.755 | 2655179 |
| 1732917840 | 20.04 | -0.01 | -0.05 | 20.18 | 20.2772 | 20.04 | 1292194 |
| 1732750800 | 20.05 | -0.11 | -0.55 | 20.22 | 20.315 | 19.99 | 1992908 |
| 1732664400 | 20.16 | 0.03 | 0.15 | 20.11 | 20.31 | 19.98 | 2206205 |
| 1732578000 | 20.13 | 0.19 | 0.95 | 20.08 | 20.3929 | 20.055 | 2897571 |
| 1732318800 | 19.94 | 0.66 | 3.42 | 19.38 | 19.975 | 19.38 | 2413133 |
| 1732232400 | 19.28 | 0.48 | 2.55 | 18.91 | 19.33 | 18.8 | 1695550 |
| 1732146000 | 18.8 | 0.06 | 0.32 | 18.83 | 18.95 | 18.665 | 2876969 |
| 1732059600 | 18.74 | 0.14 | 0.75 | 18.43 | 18.81 | 18.41 | 1525015 |
| 1731973200 | 18.6 | 0.26 | 1.42 | 18.34 | 18.7 | 18.3 | 1822866 |
| 1731714000 | 18.34 | 0.45 | 2.52 | 17.88 | 18.36 | 17.88 | 1728060 |
| 1731627600 | 17.89 | -0.37 | -2.03 | 18.28 | 18.38 | 17.83 | 2981099 |
| 1731541200 | 18.26 | 0.25 | 1.39 | 18.16 | 18.4 | 18.01 | 2194420 |
| 1731454800 | 18.01 | -0.15 | -0.83 | 18.1 | 18.24 | 17.96 | 2308032 |
| 1731368400 | 18.16 | 0.23 | 1.28 | 18.04 | 18.27 | 18.01 | 1658775 |
| 1731109200 | 17.93 | 0.42 | 2.40 | 17.67 | 18.17 | 17.52 | 2768030 |
| 1731022800 | 17.51 | 0.56 | 3.30 | 17.05 | 17.8 | 17.01 | 3883590 |
| 1730936400 | 16.95 | 0.49 | 2.98 | 16.96 | 17.29 | 16.82 | 5086622 |
| 1730850000 | 16.46 | 1.03 | 6.68 | 15.54 | 16.51 | 15.5 | 6867668 |
| 1730763600 | 15.43 | 0.33 | 2.19 | 15.29 | 15.688 | 15.135 | 6734696 |
| 1730500800 | 15.1 | -13.75 | -47.66 | 15.72 | 16.17 | 14.915 | 8607302 |
| 1730414400 | 28.85 | -0.06 | -0.21 | 28.91 | 29.1812 | 28.71 | 1845836 |
| 1730328000 | 28.91 | -0.28 | -0.96 | 29 | 29.58 | 28.85 | 1981626 |
| 1730241600 | 29.19 | -0.43 | -1.45 | 29.28 | 29.365 | 28.88 | 1480688 |
| 1730155200 | 29.62 | 0.84 | 2.92 | 28.85 | 29.76 | 28.85 | 1909522 |
| 1729896000 | 28.78 | 0.01 | 0.03 | 29.01 | 29.15 | 28.57 | 1412908 |
| 1729809600 | 28.77 | -0.1 | -0.35 | 28.87 | 29.18 | 28.67 | 1971837 |
| 1729723200 | 28.87 | 0.02 | 0.07 | 28.78 | 29.145 | 28.51 | 1565093 |
| 1729636800 | 28.85 | -0.39 | -1.33 | 29.15 | 29.18 | 28.7 | 2301394 |
| 1729550400 | 29.24 | -1.04 | -3.43 | 29.56 | 30.07 | 29.22 | 2951665 |
| 1729291200 | 30.28 | 1.16 | 3.98 | 29.22 | 30.52 | 28.96 | 4387126 |
| 1729204800 | 29.12 | -0.71 | -2.38 | 29.77 | 30.11 | 29.05 | 2669394 |
| 1729118400 | 29.83 | 0.84 | 2.90 | 29.03 | 29.89 | 29.03 | 2693215 |
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
