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 | -0.12 | -0.546199362767 | 21.97 | 21.97 | 21.73 | 6373 | 21.90663257 | SP |
| 4 | 0.06 | 0.275355667738 | 21.79 | 21.97 | 21.725 | 3213 | 21.88613529 | SP |
| 12 | -0.04 | -0.182731841023 | 21.89 | 22.0208 | 21.7 | 4328 | 21.90601142 | SP |
| 26 | 0.49 | 2.29400749064 | 21.36 | 22.13 | 21.3 | 5381 | 21.85801784 | SP |
| 52 | -0.5 | -2.23713646532 | 22.35 | 22.517 | 21.25 | 5845 | 21.84803428 | SP |
| 156 | -2.22 | -9.22309929373 | 24.07 | 25.09 | 21.08 | 34637 | 23.78329308 | SP |
| 260 | -0.995 | -4.35543882688 | 22.845 | 25.09 | 21.08 | 28111 | 23.763087 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 21.85 | -0.06 | -0.27 | 21.91 | 21.91 | 21.84 | 7262 |
| 1714084200 | 21.91 | 0.1 | 0.46 | 21.87 | 21.91 | 21.842 | 3044 |
| 1713997800 | 21.81 | -0.11 | -0.50 | 21.86 | 21.86 | 21.73 | 4119 |
| 1713911400 | 21.92 | -0.04 | -0.18 | 21.89 | 21.92 | 21.8686 | 3616 |
| 1713825000 | 21.96 | 0.04 | 0.18 | 21.97 | 21.97 | 21.95 | 14083 |
| 1713565800 | 21.92 | 0.01 | 0.02 | 21.91 | 21.94 | 21.91 | 1878 |
| 1713479400 | 21.915 | -0.01 | -0.05 | 21.93 | 21.94 | 21.915 | 804 |
| 1713393000 | 21.925 | 0.07 | 0.30 | 21.88 | 21.9499 | 21.88 | 6840 |
| 1713306600 | 21.86 | 0.01 | 0.05 | 21.86 | 21.86 | 21.85 | 273 |
| 1713220200 | 21.85 | -0.01 | -0.05 | 21.84 | 21.86 | 21.83 | 2751 |
| 1712961000 | 21.86 | -0.01 | -0.05 | 21.86 | 21.86 | 21.84 | 1718 |
| 1712874600 | 21.87 | 0.09 | 0.39 | 21.91 | 21.91 | 21.8601 | 2776 |
| 1712788200 | 21.785 | -0.11 | -0.50 | 21.83 | 21.83 | 21.77 | 843 |
| 1712701800 | 21.895 | 0.03 | 0.14 | 21.89 | 21.8951 | 21.8874 | 1607 |
| 1712615400 | 21.865 | 0.02 | 0.11 | 21.88 | 21.89 | 21.865 | 1726 |
| 1712356200 | 21.84 | -0.02 | -0.09 | 21.85 | 21.86 | 21.81 | 4874 |
| 1712269800 | 21.859 | 0.01 | 0.06 | 21.86 | 21.87 | 21.84 | 1838 |
| 1712183400 | 21.845 | 0.06 | 0.28 | 21.81 | 21.845 | 21.805 | 1824 |
| 1712097000 | 21.785 | 0.05 | 0.21 | 21.78 | 21.785 | 21.77 | 915 |
| 1712010600 | 21.74 | -0.09 | -0.41 | 21.79 | 21.79 | 21.725 | 1796 |
| 1711665000 | 21.83 | -0.02 | -0.07 | 21.85 | 21.85 | 21.81 | 2599 |
| 1711578600 | 21.845 | 0.02 | 0.09 | 21.85 | 21.86 | 21.83 | 1283 |
| 1711492200 | 21.825 | 0.02 | 0.07 | 21.83 | 21.83 | 21.8 | 2664 |
| 1711405800 | 21.81 | 0.06 | 0.27 | 21.75 | 21.83 | 21.75 | 2931 |
| 1711146600 | 21.7511 | -0.18 | -0.82 | 21.8 | 21.8 | 21.7 | 16279 |
| 1711060200 | 21.93 | 0.02 | 0.09 | 21.95 | 21.95 | 21.9105 | 8465 |
| 1710973800 | 21.91 | -0.02 | -0.09 | 21.89 | 21.91 | 21.89 | 17335 |
| 1710887400 | 21.93 | 0.01 | 0.03 | 21.93 | 21.94 | 21.92 | 1512 |
| 1710801000 | 21.9227 | 0.01 | 0.05 | 21.92 | 21.95 | 21.92 | 818 |
| 1710541800 | 21.9115 | -0.02 | -0.08 | 21.92 | 21.92 | 21.89 | 2577 |
| 1710455400 | 21.93 | -0.03 | -0.15 | 21.97 | 21.97 | 21.92 | 4090 |
| 1710369000 | 21.9634 | -0.02 | -0.08 | 22 | 22 | 21.95 | 7064 |
| 1710282600 | 21.98 | -0.04 | -0.18 | 21.97 | 21.98 | 21.97 | 1496 |
| 1710196200 | 22.02 | 0.04 | 0.18 | 22.01 | 22.0208 | 22 | 9359 |
| 1709940600 | 21.9801 | -0.02 | -0.09 | 21.99 | 22.0171 | 21.945 | 3891 |
| 1709854200 | 22 | 0.07 | 0.32 | 21.99 | 22 | 21.99 | 6058 |
| 1709767800 | 21.93 | 0 | 0.01 | 21.94 | 21.955 | 21.93 | 4248 |
| 1709681400 | 21.9282 | 0.01 | 0.04 | 21.92 | 21.93 | 21.915 | 2602 |
| 1709595000 | 21.9194 | -0.01 | -0.05 | 21.87 | 21.93 | 21.87 | 4319 |
| 1709335800 | 21.93 | -0.08 | -0.36 | 21.9 | 21.93 | 21.89 | 2643 |
| 1709249400 | 22.01 | 0.03 | 0.14 | 22.01 | 22.01 | 22 | 2760 |
| 1709163000 | 21.9802 | 0.01 | 0.02 | 21.98 | 21.9827 | 21.96 | 8005 |
| 1709076600 | 21.975 | 0.01 | 0.02 | 21.97 | 21.99 | 21.96 | 1048 |
| 1708990200 | 21.97 | -0.03 | -0.14 | 22 | 22 | 21.9601 | 4802 |
| 1708731000 | 22 | 0.01 | 0.07 | 21.98 | 22 | 21.98 | 2508 |
| 1708644600 | 21.9851 | 0.01 | 0.05 | 21.99 | 22 | 21.985 | 4059 |
| 1708558200 | 21.9751 | -0.01 | -0.07 | 22 | 22.0099 | 21.96 | 4829 |
| 1708471800 | 21.99 | 0.09 | 0.41 | 21.92 | 22 | 21.92 | 3497 |
| 1708126200 | 21.9 | -0.01 | -0.05 | 21.89 | 21.9 | 21.872 | 7845 |
| 1708039800 | 21.91 | 0.07 | 0.32 | 21.91 | 21.95 | 21.9 | 7785 |
| 1707953400 | 21.84 | 0 | 0.02 | 21.83 | 21.87 | 21.83 | 8077 |
| 1707867000 | 21.835 | -0.05 | -0.22 | 21.85 | 21.87 | 21.82 | 1495 |
| 1707780600 | 21.884 | 0.01 | 0.04 | 21.88 | 21.91 | 21.87 | 3659 |
| 1707521400 | 21.875 | 0 | 0.02 | 21.87 | 21.885 | 21.86 | 2295 |
| 1707435000 | 21.8706 | -0.04 | -0.17 | 21.88 | 21.9 | 21.85 | 3999 |
| 1707348600 | 21.908 | -0.02 | -0.10 | 21.91 | 21.91 | 21.87 | 10192 |
| 1707262200 | 21.93 | 0.08 | 0.37 | 21.91 | 21.935 | 21.91 | 4118 |
| 1707175800 | 21.85 | -0.02 | -0.07 | 21.89 | 21.89 | 21.84 | 3668 |
| 1706916600 | 21.865 | -0.12 | -0.55 | 21.89 | 21.89 | 21.85 | 2778 |
| 1706830200 | 21.985 | -0.03 | -0.11 | 22.01 | 22.01 | 21.98 | 3508 |
| 1706743800 | 22.01 | 0.03 | 0.14 | 22.02 | 22.045 | 22.01 | 8816 |
| 1706657400 | 21.98 | 0.01 | 0.05 | 22 | 22.01 | 21.9703 | 3726 |
| 1706571000 | 21.97 | 0.02 | 0.09 | 21.96 | 21.97 | 21.94 | 3598 |
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
