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 | 0.03 | 0.147856086742 | 20.29 | 20.35 | 20.12 | 86067 | 20.22498726 | SP |
| 4 | -0.17 | -0.829673011225 | 20.49 | 20.63 | 20.12 | 102036 | 20.44308632 | SP |
| 12 | -0.47 | -2.2607022607 | 20.79 | 20.82 | 20.12 | 84809 | 20.51525973 | SP |
| 26 | -0.06 | -0.294406280667 | 20.38 | 20.925 | 20.12 | 110434 | 20.6091502 | SP |
| 52 | 0.08 | 0.395256916996 | 20.24 | 20.925 | 19.17 | 106700 | 20.30013656 | SP |
| 156 | -2.26 | -10.0088573959 | 22.58 | 23.35 | 19.17 | 101981 | 20.63725517 | SP |
| 260 | -0.9475 | -4.45515457858 | 21.2675 | 23.35 | 19.17 | 67831 | 20.75174285 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717540200 | 20.32 | 0.13 | 0.64 | 20.21 | 20.32 | 20.19 | 86708 |
| 1717453800 | 20.19 | -0.05 | -0.25 | 20.23 | 20.23 | 20.12 | 131237 |
| 1717194600 | 20.24 | 0.04 | 0.21 | 20.29 | 20.29 | 20.175 | 49540 |
| 1717108200 | 20.1982 | -0.06 | -0.31 | 20.21 | 20.26 | 20.19 | 98287 |
| 1717021800 | 20.26 | -0.02 | -0.10 | 20.32 | 20.3395 | 20.211 | 92055 |
| 1716935400 | 20.28 | -0.05 | -0.25 | 20.29 | 20.35 | 20.27 | 59216 |
| 1716589800 | 20.33 | -0.01 | -0.05 | 20.38 | 20.38 | 20.2687 | 30852 |
| 1716503400 | 20.34 | -0.08 | -0.39 | 20.37 | 20.38 | 20.285 | 46958 |
| 1716417000 | 20.42 | -0.04 | -0.20 | 20.47 | 20.47 | 20.39 | 47346 |
| 1716330600 | 20.46 | -0.03 | -0.15 | 20.46 | 20.49 | 20.42 | 66087 |
| 1716244200 | 20.49 | -0.02 | -0.10 | 20.52 | 20.545 | 20.41 | 60918 |
| 1715985000 | 20.51 | -0.01 | -0.05 | 20.55 | 20.585 | 20.49 | 89003 |
| 1715898600 | 20.52 | -0.08 | -0.39 | 20.6 | 20.61 | 20.52 | 71389 |
| 1715812200 | 20.6 | 0.01 | 0.05 | 20.62 | 20.63 | 20.5779 | 79712 |
| 1715725800 | 20.59 | 0.11 | 0.54 | 20.59 | 20.5901 | 20.53 | 114063 |
| 1715639400 | 20.48 | -0.07 | -0.34 | 20.53 | 20.6 | 20.48 | 208682 |
| 1715380200 | 20.55 | 0.04 | 0.20 | 20.55 | 20.59 | 20.52 | 95014 |
| 1715293800 | 20.51 | -0.02 | -0.10 | 20.58 | 20.62 | 20.49 | 284723 |
| 1715207400 | 20.53 | 0.05 | 0.24 | 20.53 | 20.59 | 20.48 | 202030 |
| 1715121000 | 20.48 | -0.02 | -0.10 | 20.49 | 20.53 | 20.47 | 111572 |
| 1715034600 | 20.5 | 0.06 | 0.29 | 20.51 | 20.51 | 20.45 | 64536 |
| 1714775400 | 20.44 | 0.06 | 0.29 | 20.45 | 20.48 | 20.44 | 41463 |
| 1714689000 | 20.38 | -0.04 | -0.17 | 20.41 | 20.4299 | 20.33 | 283574 |
| 1714602600 | 20.415 | -0.03 | -0.12 | 20.45 | 20.4551 | 20.39 | 59372 |
| 1714516200 | 20.44 | -0.04 | -0.20 | 20.46 | 20.46 | 20.4 | 43426 |
| 1714429800 | 20.48 | 0.06 | 0.29 | 20.47 | 20.49 | 20.43 | 94835 |
| 1714170600 | 20.42 | -0.02 | -0.10 | 20.43 | 20.46 | 20.3984 | 42176 |
| 1714084200 | 20.44 | -0.05 | -0.24 | 20.46 | 20.46 | 20.3865 | 51057 |
| 1713997800 | 20.49 | 0 | 0.00 | 20.51 | 20.51 | 20.4581 | 46380 |
| 1713911400 | 20.49 | -0.02 | -0.07 | 20.49 | 20.53 | 20.47 | 65209 |
| 1713825000 | 20.505 | 0.02 | 0.12 | 20.47 | 20.5163 | 20.47 | 39668 |
| 1713565800 | 20.48 | -0.02 | -0.10 | 20.45 | 20.52 | 20.4499 | 103875 |
| 1713479400 | 20.5 | -0.03 | -0.15 | 20.47 | 20.505 | 20.4437 | 228246 |
| 1713393000 | 20.53 | 0.06 | 0.29 | 20.48 | 20.53 | 20.4301 | 34990 |
| 1713306600 | 20.47 | -0.05 | -0.24 | 20.49 | 20.495 | 20.4416 | 25443 |
| 1713220200 | 20.52 | -0.02 | -0.10 | 20.5 | 20.52 | 20.46 | 30436 |
| 1712961000 | 20.54 | 0.03 | 0.15 | 20.53 | 20.54 | 20.497 | 57807 |
| 1712874600 | 20.51 | 0.13 | 0.64 | 20.53 | 20.53 | 20.45 | 54866 |
| 1712788200 | 20.38 | -0.24 | -1.16 | 20.42 | 20.495 | 20.38 | 97414 |
| 1712701800 | 20.62 | 0.07 | 0.32 | 20.59 | 20.62 | 20.56 | 75075 |
| 1712615400 | 20.555 | -0.01 | -0.02 | 20.6 | 20.6 | 20.52 | 44563 |
| 1712356200 | 20.56 | -0.06 | -0.29 | 20.53 | 20.58 | 20.53 | 123155 |
| 1712269800 | 20.62 | 0.09 | 0.44 | 20.56 | 20.62 | 20.54 | 67749 |
| 1712183400 | 20.53 | -0.03 | -0.15 | 20.54 | 20.57 | 20.51 | 124926 |
| 1712097000 | 20.56 | -0.03 | -0.15 | 20.63 | 20.63 | 20.52 | 84974 |
| 1712010600 | 20.59 | -0.07 | -0.34 | 20.69 | 20.69 | 20.58 | 114818 |
| 1711665000 | 20.66 | -0.08 | -0.39 | 20.73 | 20.73 | 20.66 | 71464 |
| 1711578600 | 20.74 | 0.07 | 0.34 | 20.67 | 20.74 | 20.665 | 63303 |
| 1711492200 | 20.67 | -0.08 | -0.39 | 20.73 | 20.73 | 20.66 | 72824 |
| 1711405800 | 20.75 | 0 | 0.00 | 20.75 | 20.77 | 20.725 | 55109 |
| 1711146600 | 20.75 | 0.03 | 0.14 | 20.81 | 20.81 | 20.72 | 80099 |
| 1711060200 | 20.72 | 0.03 | 0.14 | 20.75 | 20.76 | 20.69 | 55756 |
| 1710973800 | 20.69 | -0.11 | -0.53 | 20.74 | 20.78 | 20.69 | 80744 |
| 1710887400 | 20.8 | 0.07 | 0.34 | 20.74 | 20.8 | 20.6793 | 73171 |
| 1710801000 | 20.73 | -0.01 | -0.05 | 20.8 | 20.8 | 20.6801 | 83648 |
| 1710541800 | 20.74 | 0.01 | 0.05 | 20.74 | 20.75 | 20.65 | 61871 |
| 1710455400 | 20.73 | -0.06 | -0.29 | 20.82 | 20.82 | 20.68 | 69776 |
| 1710369000 | 20.79 | 0.04 | 0.19 | 20.81 | 20.81 | 20.61 | 51576 |
| 1710282600 | 20.75 | -0.04 | -0.19 | 20.79 | 20.79 | 20.69 | 60839 |
| 1710196200 | 20.79 | -0.01 | -0.05 | 20.79 | 20.7938 | 20.73 | 51301 |
| 1709940600 | 20.8 | 0 | 0.00 | 20.79 | 20.82 | 20.7401 | 106701 |
| 1709854200 | 20.8 | 0.05 | 0.24 | 20.75 | 20.8 | 20.6881 | 68292 |
| 1709767800 | 20.75 | 0.01 | 0.05 | 20.74 | 20.75 | 20.7 | 34446 |
| 1709681400 | 20.74 | 0.06 | 0.29 | 20.63 | 20.74 | 20.63 | 66024 |
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
