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 | 0.263 | 1.42008639309 | 18.52 | 18.79 | 18.51 | 278 | 18.65988849 | SP |
| 4 | -0.067 | -0.355437665782 | 18.85 | 18.85 | 17.94 | 1104 | 18.46826397 | SP |
| 12 | 0.113 | 0.605249062667 | 18.67 | 19.03 | 17.52 | 578 | 18.44383609 | SP |
| 26 | -0.537 | -2.77950310559 | 19.32 | 19.52 | 17.52 | 489 | 18.69601838 | SP |
| 52 | -0.397 | -2.06986444213 | 19.18 | 19.8 | 16.2061 | 499 | 18.47854775 | SP |
| 156 | -6.457 | -25.5824088748 | 25.24 | 26.455 | 16.2061 | 1967 | 21.93078589 | SP |
| 260 | -6.457 | -25.5824088748 | 25.24 | 26.455 | 16.2061 | 1967 | 21.93078589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718663400 | 18.783 | 0.01 | 0.06 | 18.79 | 18.79 | 18.783 | 96 |
| 1718404200 | 18.7713 | 0.02 | 0.10 | 18.65 | 18.7713 | 18.65 | 42 |
| 1718317800 | 18.7532 | 0.08 | 0.42 | 18.69 | 18.7532 | 18.68 | 297 |
| 1718231400 | 18.6746 | 0.13 | 0.69 | 18.73 | 18.73 | 18.67 | 632 |
| 1718145000 | 18.5463 | -0.11 | -0.58 | 18.51 | 18.5463 | 18.51 | 365 |
| 1718058600 | 18.6545 | 0.07 | 0.37 | 18.52 | 18.6545 | 18.52 | 51 |
| 1717799400 | 18.5858 | -0.17 | -0.92 | 18.65 | 18.65 | 18.5858 | 14 |
| 1717713000 | 18.7575 | -0.02 | -0.08 | 18.69 | 18.7575 | 18.69 | 24 |
| 1717626600 | 18.7728 | 0.03 | 0.17 | 18.73 | 18.7728 | 18.73 | 18 |
| 1717540200 | 18.7418 | 0.17 | 0.92 | 18.53 | 18.785 | 18.53 | 154 |
| 1717453800 | 18.5713 | -0.04 | -0.19 | 18.62 | 18.62 | 18.52 | 280 |
| 1717194600 | 18.6072 | 0.32 | 1.74 | 18.38 | 18.6072 | 18.38 | 132 |
| 1717108200 | 18.2889 | 0.24 | 1.31 | 18.01 | 18.2889 | 18.01 | 828 |
| 1717021800 | 18.0531 | -0.25 | -1.36 | 18.06 | 18.06 | 17.94 | 2803 |
| 1716935400 | 18.3025 | -0.08 | -0.41 | 18.41 | 18.41 | 18.26 | 4051 |
| 1716589800 | 18.3784 | 0.04 | 0.20 | 18.37 | 18.41 | 18.37 | 993 |
| 1716503400 | 18.3417 | -0.29 | -1.55 | 18.64 | 18.64 | 18.3417 | 17 |
| 1716417000 | 18.63 | -0.17 | -0.90 | 18.65 | 18.75 | 18.58 | 10041 |
| 1716330600 | 18.8 | -0.02 | -0.11 | 18.77 | 18.8 | 18.77 | 9 |
| 1716244200 | 18.8214 | -0.1 | -0.55 | 18.85 | 18.85 | 18.8214 | 222 |
| 1715985000 | 18.9249 | -0.01 | -0.05 | 18.85 | 18.9249 | 18.85 | 31 |
| 1715898600 | 18.9345 | 0.01 | 0.04 | 18.93 | 18.9345 | 18.93 | 63 |
| 1715812200 | 18.9262 | 0.25 | 1.34 | 18.76 | 18.9262 | 18.76 | 428 |
| 1715725800 | 18.6756 | 0.11 | 0.57 | 18.53 | 18.6756 | 18.53 | 51 |
| 1715639400 | 18.5698 | 0.01 | 0.06 | 18.51 | 18.62 | 18.51 | 929 |
| 1715380200 | 18.5584 | -0.08 | -0.45 | 18.58 | 18.58 | 18.5584 | 499 |
| 1715293800 | 18.6428 | 0.23 | 1.25 | 18.36 | 18.6428 | 18.36 | 368 |
| 1715207400 | 18.4135 | -0.15 | -0.79 | 18.41 | 18.4135 | 18.41 | 390 |
| 1715121000 | 18.561 | 0.14 | 0.77 | 18.46 | 18.561 | 18.46 | 708 |
| 1715034600 | 18.42 | 0.05 | 0.27 | 18.38 | 18.42 | 18.38 | 348 |
| 1714775400 | 18.3699 | 0.2 | 1.08 | 18.35 | 18.3699 | 18.35 | 117 |
| 1714689000 | 18.1743 | 0.22 | 1.20 | 17.96 | 18.1743 | 17.93 | 336 |
| 1714602600 | 17.959 | 0.08 | 0.44 | 17.82 | 17.959 | 17.82 | 30 |
| 1714516200 | 17.8803 | -0.23 | -1.25 | 18 | 18 | 17.8803 | 353 |
| 1714429800 | 18.1062 | 0.16 | 0.87 | 18.03 | 18.1062 | 18.03 | 112 |
| 1714170600 | 17.9492 | 0.03 | 0.15 | 17.93 | 17.9492 | 17.93 | 557 |
| 1714084200 | 17.9222 | -0.05 | -0.30 | 17.85 | 17.9222 | 17.85 | 26 |
| 1713997800 | 17.9764 | -0.02 | -0.10 | 17.99 | 17.99 | 17.9764 | 30 |
| 1713911400 | 17.9942 | 0.18 | 0.98 | 17.83 | 17.9942 | 17.83 | 31 |
| 1713825000 | 17.819 | 0.18 | 1.03 | 17.64 | 17.819 | 17.64 | 84 |
| 1713565800 | 17.6374 | 0.06 | 0.33 | 17.56 | 17.6374 | 17.56 | 28 |
| 1713479400 | 17.5795 | -0.03 | -0.17 | 17.52 | 17.5795 | 17.52 | 35 |
| 1713393000 | 17.6086 | -0.1 | -0.57 | 17.6 | 17.63 | 17.6 | 496 |
| 1713306600 | 17.7096 | -0.19 | -1.09 | 17.82 | 17.82 | 17.7096 | 369 |
| 1713220200 | 17.9044 | -0.27 | -1.49 | 18.29 | 18.29 | 17.9044 | 67 |
| 1712961000 | 18.1745 | -0.29 | -1.55 | 18.3 | 18.3 | 18.1745 | 86 |
| 1712874600 | 18.4601 | 0.01 | 0.03 | 18.48 | 18.495 | 18.3554 | 3395 |
| 1712788200 | 18.4545 | -0.51 | -2.71 | 18.4545 | 18.4545 | 18.4545 | 13 |
| 1712701800 | 18.9676 | 0.16 | 0.87 | 18.88 | 18.9676 | 18.88 | 45 |
| 1712615400 | 18.8032 | 0.27 | 1.44 | 18.61 | 18.8032 | 18.61 | 59 |
| 1712356200 | 18.5365 | 0.13 | 0.69 | 18.42 | 18.5365 | 18.42 | 49 |
| 1712269800 | 18.4092 | -0.05 | -0.29 | 18.61 | 18.61 | 18.4092 | 382 |
| 1712183400 | 18.463 | -0.08 | -0.42 | 18.44 | 18.463 | 18.44 | 90 |
| 1712097000 | 18.54 | -0.17 | -0.90 | 18.56 | 18.56 | 18.54 | 656 |
| 1712010600 | 18.7079 | -0.3 | -1.56 | 19.03 | 19.03 | 18.7079 | 201 |
| 1711665000 | 19.0041 | 0.16 | 0.85 | 18.9 | 19.0041 | 18.9 | 75 |
| 1711578600 | 18.843 | 0.35 | 1.90 | 18.55 | 18.843 | 18.55 | 410 |
| 1711492200 | 18.4909 | -0.1 | -0.52 | 18.64 | 18.64 | 18.4909 | 238 |
| 1711405800 | 18.5869 | -0.2 | -1.08 | 18.67 | 18.67 | 18.5869 | 15 |
| 1711146600 | 18.7903 | -0.12 | -0.65 | 18.93 | 18.93 | 18.7903 | 401 |
| 1711060200 | 18.9139 | 0.14 | 0.72 | 18.88 | 18.9139 | 18.85 | 279 |
| 1710973800 | 18.7785 | 0.15 | 0.78 | 18.6 | 18.7785 | 18.6 | 56 |
| 1710887400 | 18.6334 | 0.06 | 0.30 | 18.62 | 18.6334 | 18.61 | 132 |
| 1710801000 | 18.5779 | -0.08 | -0.43 | 18.66 | 18.66 | 18.5779 | 40 |
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
