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 | 0.41 | 2.33485193622 | 17.56 | 18.97 | 17.46 | 593928 | 18.52089262 | CS |
| 4 | -0.72 | -3.85232744783 | 18.69 | 18.97 | 16.65 | 602992 | 17.7682981 | CS |
| 12 | -0.56 | -3.02212628171 | 18.53 | 19.21 | 16.65 | 736213 | 18.08026742 | CS |
| 26 | 5.67 | 46.0975609756 | 12.3 | 19.21 | 11.67 | 788827 | 16.2800079 | CS |
| 52 | -0.97 | -5.12143611404 | 18.94 | 19.21 | 11.17 | 666103 | 15.7932821 | CS |
| 156 | -10.53 | -36.9473684211 | 28.5 | 30.11 | 11.17 | 614645 | 16.8603608 | CS |
| 260 | -0.98 | -5.17150395778 | 18.95 | 30.11 | 11.17 | 637785 | 17.72571434 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 18.61 | -0.14 | -0.75 | 18.67 | 18.7899 | 18.505 | 352986 |
| 1714084800 | 18.75 | 0.01 | 0.05 | 18.74 | 18.97 | 18.56 | 749026 |
| 1713998400 | 18.74 | 0.48 | 2.63 | 18.12 | 18.83 | 18.09 | 876563 |
| 1713912000 | 18.26 | 0.24 | 1.33 | 18.02 | 18.39 | 17.99 | 422057 |
| 1713825600 | 18.02 | 0.6 | 3.44 | 17.56 | 18.15 | 17.46 | 569006 |
| 1713566400 | 17.42 | -0.18 | -1.02 | 17.5 | 17.65 | 17 | 619909 |
| 1713480000 | 17.6 | 0.25 | 1.44 | 17.45 | 17.75 | 17.35 | 399914 |
| 1713393600 | 17.35 | 0.18 | 1.05 | 17.33 | 17.535 | 17.24 | 505004 |
| 1713307200 | 17.17 | 0.18 | 1.06 | 17.01 | 17.33 | 16.649999 | 467044 |
| 1713220800 | 16.99 | -0.16 | -0.93 | 17.15 | 17.22 | 16.93 | 361590 |
| 1712961600 | 17.15 | -0.29 | -1.66 | 17.33 | 17.33 | 16.975 | 399064 |
| 1712875200 | 17.44 | -0.14 | -0.80 | 17.68 | 17.7 | 17.33 | 464088 |
| 1712788800 | 17.58 | 0.06 | 0.34 | 17.28 | 17.67 | 17.05 | 780172 |
| 1712702400 | 17.52 | -0.1 | -0.57 | 17.56 | 17.68 | 17.29 | 1085255 |
| 1712616000 | 17.62 | 0.29 | 1.67 | 17.36 | 17.89 | 17.32 | 711171 |
| 1712356800 | 17.33 | 0.08 | 0.46 | 17.28 | 17.47 | 17.12 | 657333 |
| 1712270400 | 17.25 | -0.14 | -0.81 | 17.46 | 17.55 | 17.165 | 736565 |
| 1712184000 | 17.39 | -0.84 | -4.61 | 18.24 | 18.24 | 17.38 | 776267 |
| 1712097600 | 18.23 | -0.38 | -2.04 | 18.48 | 18.52 | 18.11 | 641066 |
| 1712011200 | 18.61 | 0.17 | 0.92 | 18.69 | 18.8 | 18.32 | 485762 |
| 1711665600 | 18.44 | 0.13 | 0.71 | 18.31 | 18.58 | 18.31 | 551186 |
| 1711579200 | 18.31 | 0.2 | 1.10 | 18.23 | 18.55 | 18.23 | 718896 |
| 1711492800 | 18.11 | -0.02 | -0.11 | 18.21 | 18.3 | 18.11 | 529197 |
| 1711406400 | 18.13 | -0.44 | -2.37 | 18.57 | 18.68 | 18.125 | 541267 |
| 1711147200 | 18.57 | 0.23 | 1.25 | 18.39 | 18.81 | 18.32 | 403335 |
| 1711060800 | 18.34 | -0.07 | -0.38 | 18.39 | 18.79 | 18.28 | 574808 |
| 1710974400 | 18.41 | -0.06 | -0.32 | 18.5 | 18.73 | 18.15 | 594186 |
| 1710888000 | 18.47 | 0.55 | 3.07 | 17.9 | 18.48 | 17.83 | 805218 |
| 1710801600 | 17.92 | -0.3 | -1.65 | 17.99 | 18.295 | 17.9 | 621273 |
| 1710542400 | 18.22 | 0.26 | 1.45 | 17.83 | 18.35 | 17.83 | 1354594 |
| 1710456000 | 17.96 | 0.25 | 1.41 | 18.17 | 18.49 | 17.88 | 1496761 |
| 1710369600 | 17.71 | -0.58 | -3.17 | 18.35 | 18.5 | 17.55 | 815394 |
| 1710283200 | 18.29 | 0.41 | 2.29 | 17.88 | 18.35 | 17.57 | 1260270 |
| 1710196800 | 17.88 | 0.04 | 0.22 | 17.83 | 18.15 | 17.83 | 637373 |
| 1709941200 | 17.84 | 0.27 | 1.54 | 17.56 | 17.935 | 17.56 | 466705 |
| 1709854800 | 17.57 | -0.09 | -0.51 | 17.76 | 17.82 | 17.41 | 733017 |
| 1709768400 | 17.66 | 0.05 | 0.28 | 17.65 | 17.81 | 17.31 | 740859 |
| 1709682000 | 17.61 | -0.37 | -2.06 | 17.89 | 17.98 | 17.39 | 949374 |
| 1709595600 | 17.98 | 0.46 | 2.63 | 17.46 | 17.99 | 17.38 | 941477 |
| 1709336400 | 17.52 | -0.17 | -0.96 | 18.01 | 18.01 | 17.31 | 1169534 |
| 1709250000 | 17.69 | -0.65 | -3.54 | 17.98 | 18.66 | 17.28 | 3094853 |
| 1709163600 | 18.34 | -0.14 | -0.76 | 18.43 | 18.68 | 18.285 | 880467 |
| 1709077200 | 18.48 | -0.31 | -1.65 | 18.86 | 19 | 18.475 | 713824 |
| 1708990800 | 18.79 | -0.36 | -1.88 | 19.12 | 19.2 | 18.74 | 420510 |
| 1708731600 | 19.15 | 0.08 | 0.42 | 19.03 | 19.21 | 18.795 | 469689 |
| 1708645200 | 19.07 | 0.39 | 2.09 | 18.68 | 19.09 | 18.54 | 655976 |
| 1708558800 | 18.68 | 0 | 0.00 | 18.68 | 18.86 | 18.61 | 424986 |
| 1708472400 | 18.68 | -0.36 | -1.89 | 19 | 19.12 | 18.65 | 565203 |
| 1708126800 | 19.04 | -0.14 | -0.73 | 19 | 19.21 | 18.885 | 1162612 |
| 1708040400 | 19.18 | 0.56 | 3.01 | 18.67 | 19.19 | 18.67 | 619723 |
| 1707954000 | 18.62 | 0.2 | 1.09 | 18.53 | 18.65 | 18.09 | 571908 |
| 1707867600 | 18.42 | -0.56 | -2.95 | 18.57 | 18.64 | 18.285 | 707367 |
| 1707781200 | 18.98 | 0.55 | 2.98 | 18.41 | 19.08 | 18.4 | 677263 |
| 1707522000 | 18.43 | 0.25 | 1.38 | 18.21 | 18.46 | 18 | 841317 |
| 1707435600 | 18.18 | 0.46 | 2.60 | 17.74 | 18.32 | 17.64 | 657830 |
| 1707349200 | 17.72 | -0.45 | -2.48 | 18.17 | 18.215 | 17.645 | 829740 |
| 1707262800 | 18.17 | -0.38 | -2.05 | 18.49 | 18.62 | 17.98 | 777776 |
| 1707176400 | 18.55 | -0.04 | -0.22 | 18.53 | 18.61 | 18.3 | 664764 |
| 1706917200 | 18.59 | 0.4 | 2.20 | 18.05 | 18.7 | 17.94 | 697504 |
| 1706830800 | 18.19 | 0.49 | 2.77 | 17.84 | 18.205 | 17.62 | 818644 |
| 1706744400 | 17.7 | 0.07 | 0.40 | 17.46 | 17.9 | 17.31 | 1511506 |
| 1706658000 | 17.63 | 0.24 | 1.38 | 17.4 | 17.73 | 17.375 | 570714 |
| 1706571600 | 17.39 | -0.02 | -0.11 | 17.24 | 17.61 | 17.14 | 636318 |
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
