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 | 0.38 | 1.84824902724 | 20.56 | 20.94 | 20.48 | 6556 | 20.69432117 | SP |
| 4 | 0.44 | 2.14634146341 | 20.5 | 20.94 | 20.2199 | 19567 | 20.64040138 | SP |
| 12 | 0.12 | 0.576368876081 | 20.82 | 20.97 | 19.66 | 19491 | 20.22882511 | SP |
| 26 | 0.27 | 1.30624092888 | 20.67 | 21.59 | 19.66 | 18913 | 20.40717129 | SP |
| 52 | 0.22 | 1.06177606178 | 20.72 | 21.59 | 18.61 | 15877 | 20.21019358 | SP |
| 156 | -5.67 | -21.3077790304 | 26.61 | 27.83 | 18.61 | 21145 | 22.47526726 | SP |
| 260 | -4.1 | -16.3738019169 | 25.04 | 29.05 | 18.61 | 21489 | 23.71671615 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718749800 | 20.94 | 0.19 | 0.89 | 20.8 | 20.94 | 20.7501 | 8013 |
| 1718663400 | 20.755 | -0.04 | -0.22 | 20.79 | 20.82 | 20.69 | 11253 |
| 1718404200 | 20.7999 | 0.02 | 0.08 | 20.77 | 20.85 | 20.75 | 548 |
| 1718317800 | 20.7836 | 0.11 | 0.52 | 20.73 | 20.84 | 20.73 | 3898 |
| 1718231400 | 20.6768 | 0.09 | 0.45 | 20.77 | 20.785 | 20.6768 | 8483 |
| 1718145000 | 20.585 | 0.09 | 0.44 | 20.56 | 20.63 | 20.48 | 8599 |
| 1718058600 | 20.4951 | -0.05 | -0.24 | 20.495 | 20.56 | 20.4401 | 11690 |
| 1717799400 | 20.5448 | -0.14 | -0.68 | 20.53 | 20.56 | 20.4803 | 4521 |
| 1717713000 | 20.6849 | 0 | 0.00 | 20.7493 | 20.7493 | 20.6379 | 7704 |
| 1717626600 | 20.6846 | 0.13 | 0.65 | 20.59 | 20.6846 | 20.59 | 4221 |
| 1717540200 | 20.55 | -0.2 | -0.96 | 20.63 | 20.63 | 20.5 | 62112 |
| 1717453800 | 20.75 | 0.36 | 1.76 | 20.5 | 20.81 | 20.43 | 188572 |
| 1717194600 | 20.3915 | 0.12 | 0.58 | 20.35 | 20.4 | 20.24 | 19411 |
| 1717108200 | 20.2748 | 0.03 | 0.15 | 20.25 | 20.329 | 20.25 | 1595 |
| 1717021800 | 20.245 | -0.08 | -0.39 | 20.24 | 20.2639 | 20.2199 | 2316 |
| 1716935400 | 20.325 | -0.09 | -0.45 | 20.45 | 20.48 | 20.325 | 6516 |
| 1716589800 | 20.4165 | 0.09 | 0.43 | 20.38 | 20.4799 | 20.38 | 7829 |
| 1716503400 | 20.3298 | -0.09 | -0.46 | 20.45 | 20.45 | 20.2855 | 4400 |
| 1716417000 | 20.4246 | -0.04 | -0.22 | 20.53 | 20.53 | 20.4246 | 13698 |
| 1716330600 | 20.4688 | 0.06 | 0.29 | 20.5 | 20.51 | 20.39 | 4413 |
| 1716244200 | 20.4101 | -0.08 | -0.38 | 20.43 | 20.43 | 20.3518 | 4938 |
| 1715985000 | 20.488 | 0.02 | 0.09 | 20.48 | 20.5 | 20.47 | 513 |
| 1715898600 | 20.47 | -0.03 | -0.16 | 20.6193 | 20.6193 | 20.46 | 13364 |
| 1715812200 | 20.5019 | 0.16 | 0.80 | 20.473 | 20.57 | 20.4 | 9067 |
| 1715725800 | 20.34 | 0.1 | 0.49 | 20.29 | 20.4086 | 20.29 | 8305 |
| 1715639400 | 20.24 | -0.01 | -0.03 | 20.27 | 20.27 | 20.2114 | 740 |
| 1715380200 | 20.2456 | 0.03 | 0.13 | 20.2 | 20.2456 | 20.2 | 624 |
| 1715293800 | 20.22 | 0.06 | 0.30 | 20.18 | 20.255 | 20.18 | 712 |
| 1715207400 | 20.16 | -0.09 | -0.42 | 20.19 | 20.21 | 20.155 | 42157 |
| 1715121000 | 20.2454 | 0.06 | 0.30 | 20.23 | 20.3056 | 20.23 | 1236 |
| 1715034600 | 20.185 | 0.07 | 0.35 | 20.18 | 20.22 | 20.12 | 15475 |
| 1714775400 | 20.1142 | 0.16 | 0.79 | 20.075 | 20.1142 | 20.06 | 5203 |
| 1714689000 | 19.9557 | 0.13 | 0.63 | 19.83 | 20.0399 | 19.83 | 39219 |
| 1714602600 | 19.83 | -0.04 | -0.20 | 19.84 | 19.8799 | 19.77 | 271848 |
| 1714516200 | 19.87 | -0.09 | -0.46 | 19.99 | 19.99 | 19.83 | 21309 |
| 1714429800 | 19.9611 | 0.03 | 0.13 | 19.9 | 19.98 | 19.9 | 6007 |
| 1714170600 | 19.935 | 0.18 | 0.92 | 19.9201 | 19.95 | 19.91 | 11563 |
| 1714084200 | 19.7523 | -0.17 | -0.83 | 19.79 | 19.79 | 19.7523 | 1066 |
| 1713997800 | 19.9173 | 0.06 | 0.29 | 19.885 | 19.9173 | 19.82 | 20096 |
| 1713911400 | 19.86 | 0.01 | 0.07 | 19.66 | 19.98 | 19.66 | 66760 |
| 1713825000 | 19.846 | 0.05 | 0.23 | 19.815 | 19.9 | 19.79 | 1896 |
| 1713565800 | 19.8001 | -0.06 | -0.30 | 19.825 | 19.88 | 19.78 | 48116 |
| 1713479400 | 19.86 | -0.04 | -0.18 | 19.91 | 19.91 | 19.86 | 4523 |
| 1713393000 | 19.895 | 0.04 | 0.18 | 19.87 | 19.94 | 19.87 | 7485 |
| 1713306600 | 19.86 | -0.1 | -0.48 | 19.9 | 19.93 | 19.835 | 9858 |
| 1713220200 | 19.955 | -0.25 | -1.21 | 20.0117 | 20.07 | 19.955 | 1810 |
| 1712961000 | 20.2 | -0.01 | -0.05 | 20.26 | 20.26 | 20.2 | 4018 |
| 1712874600 | 20.21 | 0.04 | 0.18 | 20.16 | 20.21 | 20.125 | 2846 |
| 1712788200 | 20.1735 | -0.28 | -1.36 | 20.23 | 20.27 | 20.15 | 15628 |
| 1712701800 | 20.4513 | 0.05 | 0.25 | 20.45 | 20.46 | 20.38 | 19622 |
| 1712615400 | 20.4002 | -0.03 | -0.17 | 20.43 | 20.43 | 20.3814 | 713 |
| 1712356200 | 20.435 | 0.04 | 0.20 | 20.38 | 20.51 | 20.38 | 19089 |
| 1712269800 | 20.3945 | -0.07 | -0.32 | 20.57 | 20.57 | 20.3945 | 29150 |
| 1712183400 | 20.4603 | -0.27 | -1.33 | 20.59 | 20.59 | 20.3813 | 19742 |
| 1712097000 | 20.7351 | -0.04 | -0.22 | 20.68 | 20.7467 | 20.62 | 10921 |
| 1712010600 | 20.78 | -0.12 | -0.57 | 20.84 | 20.84 | 20.75 | 6602 |
| 1711665000 | 20.9 | -0 | -0.02 | 20.95 | 20.97 | 20.9 | 2373 |
| 1711578600 | 20.9038 | 0.06 | 0.30 | 20.885 | 20.91 | 20.88 | 1846 |
| 1711492200 | 20.8419 | 0.05 | 0.24 | 20.82 | 20.86 | 20.81 | 12249 |
| 1711405800 | 20.7923 | -0.08 | -0.37 | 20.87 | 20.87 | 20.79 | 2915 |
| 1711146600 | 20.8694 | 0.1 | 0.47 | 20.89 | 20.9 | 20.84 | 7163 |
| 1711060200 | 20.7727 | 0.02 | 0.11 | 20.79 | 20.8399 | 20.77 | 4826 |
| 1710973800 | 20.75 | 0.02 | 0.08 | 20.73 | 20.82 | 20.73 | 7267 |
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
