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 | -0.46 | -2.44550770867 | 18.81 | 19.5 | 18.24 | 1158564 | 18.88459979 | CS |
| 4 | -0.22 | -1.18470651589 | 18.57 | 19.5 | 17.385 | 795901 | 18.62092745 | CS |
| 12 | 3.85 | 26.5517241379 | 14.5 | 19.59 | 14.16 | 969116 | 17.65889033 | CS |
| 26 | 3.42 | 22.9068988614 | 14.93 | 19.59 | 13.07 | 1087816 | 15.99334261 | CS |
| 52 | 3.27 | 21.6843501326 | 15.08 | 19.59 | 13.07 | 833761 | 15.91259344 | CS |
| 156 | -4.72 | -20.4594711747 | 23.07 | 26.2 | 13.07 | 538278 | 18.34206498 | CS |
| 260 | -6.6 | -26.4529058116 | 24.95 | 26.2 | 9.05 | 448291 | 18.27170695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727217600 | 18.4 | -0.43 | -2.28 | 18.84 | 18.94 | 18.4 | 545242 |
| 1727131200 | 18.83 | -0.03 | -0.16 | 19.04 | 19.06 | 18.69 | 623260 |
| 1726872000 | 18.86 | -0.58 | -2.98 | 19.28 | 19.37 | 18.86 | 3005422 |
| 1726785600 | 19.44 | 0.59 | 3.13 | 19.35 | 19.5 | 18.95 | 735994 |
| 1726699200 | 18.85 | 0.06 | 0.32 | 18.86 | 19.48 | 18.54 | 895821 |
| 1726612800 | 18.79 | 0.26 | 1.40 | 18.79 | 19.15 | 18.6 | 642052 |
| 1726526400 | 18.53 | 0.19 | 1.04 | 18.4 | 18.77 | 18.16 | 686320 |
| 1726267200 | 18.34 | 0.54 | 3.03 | 18.03 | 18.35 | 17.995 | 616665 |
| 1726180800 | 17.8 | 0.1 | 0.56 | 17.77 | 17.88 | 17.55 | 641154 |
| 1726094400 | 17.7 | -0.35 | -1.94 | 17.8 | 17.855 | 17.385 | 722350 |
| 1726008000 | 18.05 | 0.05 | 0.28 | 18.11 | 18.11 | 17.65 | 817365 |
| 1725921600 | 18 | -0.28 | -1.53 | 18.28 | 18.345 | 17.9 | 802823 |
| 1725662400 | 18.28 | -0.39 | -2.09 | 18.73 | 18.83 | 18.18 | 552176 |
| 1725576000 | 18.67 | -0.14 | -0.74 | 19.05 | 19.09 | 18.6 | 644702 |
| 1725489600 | 18.81 | -0.03 | -0.16 | 18.78 | 18.975 | 18.658 | 609890 |
| 1725403200 | 18.84 | -0.23 | -1.21 | 18.78 | 19.1 | 18.675 | 649070 |
| 1725057600 | 19.07 | 0.15 | 0.79 | 19.06 | 19.135 | 18.76 | 661365 |
| 1724971200 | 18.92 | 0.07 | 0.37 | 18.99 | 19.16 | 18.66 | 566341 |
| 1724884800 | 18.85 | 0.16 | 0.86 | 18.57 | 18.98 | 18.5 | 791940 |
| 1724798400 | 18.69 | -0.28 | -1.48 | 18.83 | 18.92 | 18.55 | 704375 |
| 1724712000 | 18.97 | -0.15 | -0.78 | 19.36 | 19.59 | 18.96 | 1512699 |
| 1724452800 | 19.12 | 0.99 | 5.46 | 18.18 | 19.4 | 18.18 | 963992 |
| 1724366400 | 18.13 | 0.01 | 0.06 | 18.06 | 18.305 | 18.04 | 642342 |
| 1724280000 | 18.12 | 0.18 | 1.00 | 18.15 | 18.15 | 17.94 | 620160 |
| 1724193600 | 17.94 | -0.25 | -1.37 | 18.06 | 18.13 | 17.88 | 673654 |
| 1724107200 | 18.19 | 0.13 | 0.72 | 18.03 | 18.26 | 17.97 | 736196 |
| 1723848000 | 18.06 | -0.01 | -0.06 | 17.82 | 18.27 | 17.77 | 959408 |
| 1723761600 | 18.07 | 0.86 | 5.00 | 17.88 | 18.36 | 17.75 | 1149965 |
| 1723675200 | 17.21 | 0.07 | 0.41 | 17.25 | 17.25 | 16.89 | 554432 |
| 1723588800 | 17.14 | 0.14 | 0.82 | 17.22 | 17.22 | 16.88 | 605742 |
| 1723502400 | 17 | 0.1 | 0.59 | 17.05 | 17.33 | 16.83 | 1345632 |
| 1723243200 | 16.9 | -0.14 | -0.82 | 17 | 17.09 | 16.62 | 968840 |
| 1723156800 | 17.04 | 0.41 | 2.47 | 16.9 | 17.05 | 16.69 | 1938461 |
| 1723070400 | 16.629999 | -0.17 | -1.01 | 17.07 | 17.19 | 16.61 | 745423 |
| 1722984000 | 16.8 | 0.05 | 0.30 | 16.719999 | 17.03 | 16.51 | 936160 |
| 1722897600 | 16.75 | -0.55 | -3.18 | 16.379999 | 16.91 | 16.129999 | 1069118 |
| 1722638400 | 17.3 | -0.47 | -2.64 | 17.05 | 17.36 | 16.8 | 1143432 |
| 1722552000 | 17.77 | -0.77 | -4.15 | 18.58 | 18.62 | 17.53 | 1157900 |
| 1722465600 | 18.54 | -0.31 | -1.64 | 18.85 | 19.11 | 18.52 | 1142212 |
| 1722379200 | 18.85 | 0.21 | 1.13 | 18.84 | 18.935 | 18.66 | 994065 |
| 1722292800 | 18.64 | -0.37 | -1.95 | 19.1 | 19.1 | 18.54 | 1058775 |
| 1722033600 | 19.01 | 0.45 | 2.42 | 18.14 | 19.16 | 17.305 | 1089187 |
| 1721947200 | 18.56 | 0.56 | 3.11 | 17.99 | 18.84 | 17.88 | 1237441 |
| 1721860800 | 18 | -0.28 | -1.53 | 18.22 | 18.5 | 17.99 | 670937 |
| 1721774400 | 18.28 | 0.4 | 2.24 | 17.72 | 18.51 | 17.68 | 1369693 |
| 1721688000 | 17.88 | 0.14 | 0.79 | 17.6 | 17.975 | 17.33 | 815135 |
| 1721428800 | 17.74 | 0.11 | 0.62 | 17.54 | 17.96 | 17.49 | 829465 |
| 1721342400 | 17.63 | -0.35 | -1.95 | 17.78 | 18.3 | 17.5 | 1097150 |
| 1721256000 | 17.98 | 0.33 | 1.87 | 17.33 | 18.14 | 17.33 | 1011602 |
| 1721169600 | 17.65 | 0.93 | 5.56 | 16.9 | 17.705 | 16.87 | 1525547 |
| 1721083200 | 16.719999 | 0.65 | 4.04 | 16.32 | 16.97 | 16.3 | 1579652 |
| 1720824000 | 16.07 | 0.12 | 0.75 | 16.07 | 16.29 | 15.9806 | 1291680 |
| 1720737600 | 15.95 | 0.86 | 5.70 | 15.49 | 16.04 | 15.43 | 3396937 |
| 1720651200 | 15.09 | 0.45 | 3.07 | 14.62 | 15.11 | 14.62 | 692330 |
| 1720564800 | 14.64 | 0.36 | 2.52 | 14.22 | 14.655 | 14.1951 | 833299 |
| 1720478400 | 14.28 | 0.06 | 0.42 | 14.38 | 14.45 | 14.16 | 747736 |
| 1720219200 | 14.22 | -0.32 | -2.20 | 14.5 | 14.57 | 14.2 | 709354 |
| 1720040640 | 14.54 | 0 | 0.00 | 14.5 | 14.6 | 14.35 | 1044675 |
| 1719960000 | 14.54 | 0.19 | 1.32 | 14.34 | 14.56 | 14.32 | 569818 |
| 1719873600 | 14.35 | 0.71 | 5.21 | 14.35 | 14.41 | 14.14 | 778497 |
| 1719614400 | 13.64 | 0 | 0.00 | 13.64 | 13.64 | 13.64 | 0 |
| 1719528000 | 13.64 | 0.28 | 2.10 | 13.37 | 13.68 | 13.25 | 799224 |
| 1719441600 | 13.36 | 0.15 | 1.14 | 13.1 | 13.41 | 13.07 | 859701 |
| 1719355200 | 13.21 | -0.43 | -3.15 | 13.57 | 13.61 | 13.21 | 973182 |
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
