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 | -0.0999 | -0.442426926484 | 22.58 | 22.69 | 22.38 | 2214 | 22.58038795 | CS |
| 4 | 0.1701 | 0.762438368445 | 22.31 | 22.69 | 21.6 | 2667 | 22.07623332 | CS |
| 12 | -0.0199 | -0.0884444444444 | 22.5 | 24.71 | 21.6 | 2811 | 22.56670482 | CS |
| 26 | 1.2401 | 5.83851224105 | 21.24 | 24.71 | 21.1401 | 2928 | 22.21427317 | CS |
| 52 | 1.5901 | 7.61177596936 | 20.89 | 24.71 | 20.01 | 3817 | 21.92751248 | CS |
| 156 | -1.9699 | -8.05685071575 | 24.45 | 25.2376 | 18.72 | 5284 | 21.8947985 | CS |
| 260 | -1.9699 | -8.05685071575 | 24.45 | 25.2376 | 18.72 | 5284 | 21.8947985 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985000 | 22.4801 | -0.02 | -0.09 | 22.4801 | 22.59 | 22.4801 | 361 |
| 1715898600 | 22.5 | -0.05 | -0.22 | 22.54 | 22.55 | 22.5 | 903 |
| 1715812200 | 22.55 | -0.05 | -0.22 | 22.6 | 22.6898 | 22.4501 | 3652 |
| 1715725800 | 22.6 | -0.05 | -0.20 | 22.67 | 22.69 | 22.6 | 4670 |
| 1715639400 | 22.645 | 0.27 | 1.18 | 22.63 | 22.645 | 22.54 | 1743 |
| 1715380200 | 22.38 | 0 | 0.00 | 22.58 | 22.59 | 22.38 | 103 |
| 1715293800 | 22.38 | -0.22 | -0.97 | 22.58 | 22.58 | 22.38 | 2023 |
| 1715207400 | 22.6 | 0 | 0.00 | 22.6 | 22.6 | 22.6 | 23 |
| 1715121000 | 22.6 | 0 | 0.00 | 22.64 | 22.64 | 22.6 | 102 |
| 1715034600 | 22.6 | 0.09 | 0.40 | 22.55 | 22.6284 | 22.4 | 2690 |
| 1714775400 | 22.51 | 0.06 | 0.27 | 22.49 | 22.55 | 22.47 | 1389 |
| 1714689000 | 22.45 | 0 | 0.00 | 22.46 | 22.46 | 22.44 | 1758 |
| 1714602600 | 22.45 | 0.08 | 0.34 | 22.37 | 22.49 | 22.37 | 1284 |
| 1714516200 | 22.3733 | 0.2 | 0.92 | 22.12 | 22.375 | 22.12 | 1097 |
| 1714429800 | 22.17 | 0.11 | 0.51 | 22.19 | 22.19 | 22.17 | 429 |
| 1714170600 | 22.0577 | 0 | 0.00 | 21.97 | 22.11 | 21.97 | 131 |
| 1714084200 | 22.0577 | 0 | 0.01 | 22.0577 | 22.0577 | 22.0577 | 268 |
| 1713997800 | 22.055 | 0.18 | 0.85 | 21.79 | 22.18 | 21.79 | 2136 |
| 1713911400 | 21.87 | 0.18 | 0.83 | 21.66 | 21.9499 | 21.66 | 1820 |
| 1713825000 | 21.6901 | -0.31 | -1.41 | 22.1 | 22.1 | 21.6 | 23494 |
| 1713565800 | 22 | -0.32 | -1.43 | 22.31 | 22.31 | 22 | 3622 |
| 1713479400 | 22.32 | -0.19 | -0.84 | 22.6 | 22.6 | 22.32 | 2685 |
| 1713393000 | 22.51 | 0.01 | 0.04 | 22.65 | 22.65 | 22.5 | 445 |
| 1713306600 | 22.5 | 0.13 | 0.58 | 22.35 | 22.5 | 22.32 | 5998 |
| 1713220200 | 22.37 | -0.13 | -0.58 | 22.5 | 22.5899 | 22.37 | 3097 |
| 1712961000 | 22.5 | -0.23 | -1.01 | 22.72 | 22.9 | 22.5 | 1961 |
| 1712874600 | 22.73 | -0.03 | -0.11 | 22.73 | 22.73 | 22.63 | 305 |
| 1712788200 | 22.7555 | 0.05 | 0.20 | 22.71 | 22.7555 | 22.71 | 1262 |
| 1712701800 | 22.71 | 0.06 | 0.28 | 23.21 | 23.24 | 22.71 | 2461 |
| 1712615400 | 22.647 | -0.07 | -0.32 | 22.61 | 23.0169 | 22.61 | 2601 |
| 1712356200 | 22.72 | 0.31 | 1.38 | 22.6 | 22.82 | 22.3 | 2280 |
| 1712269800 | 22.41 | -0.31 | -1.34 | 22.56 | 22.71 | 22.3639 | 15680 |
| 1712183400 | 22.715 | -0.21 | -0.89 | 22.91 | 22.91 | 22.7 | 3276 |
| 1712097000 | 22.92 | -0.16 | -0.69 | 22.77 | 23.1 | 22.77 | 1388 |
| 1712010600 | 23.08 | -0.09 | -0.39 | 23 | 23.2 | 22.76 | 14000 |
| 1711665000 | 23.17 | -0.22 | -0.94 | 23.25 | 23.25 | 23.16 | 1324 |
| 1711578600 | 23.39 | 0.21 | 0.91 | 23.39 | 23.39 | 23.36 | 1528 |
| 1711492200 | 23.18 | -0.27 | -1.15 | 23.4 | 23.4307 | 23.032 | 5310 |
| 1711405800 | 23.45 | 0.05 | 0.21 | 23.4 | 23.5325 | 23.4 | 2243 |
| 1711146600 | 23.4 | -0.06 | -0.26 | 23.46 | 23.46 | 23.4 | 3831 |
| 1711060200 | 23.46 | 0.14 | 0.60 | 23.32 | 23.46 | 23.32 | 2541 |
| 1710973800 | 23.32 | 0.18 | 0.78 | 23.14 | 24.71 | 23.14 | 4094 |
| 1710887400 | 23.14 | -0.02 | -0.09 | 23.16 | 23.22 | 23 | 3168 |
| 1710801000 | 23.1611 | 0.36 | 1.58 | 22.85 | 23.1761 | 22.84 | 2228 |
| 1710541800 | 22.8 | 0.28 | 1.24 | 22.5 | 22.8 | 22.38 | 1045 |
| 1710455400 | 22.52 | -0.43 | -1.87 | 23.34 | 23.34 | 22.49 | 1965 |
| 1710369000 | 22.95 | 0.14 | 0.61 | 22.81 | 22.95 | 22.81 | 1132 |
| 1710282600 | 22.81 | 0.05 | 0.22 | 22.81 | 22.81 | 22.7489 | 1407 |
| 1710196200 | 22.76 | 0.07 | 0.31 | 22.79 | 22.81 | 22.59 | 6415 |
| 1709940600 | 22.69 | -0.04 | -0.18 | 22.81 | 22.81 | 22.56 | 4442 |
| 1709854200 | 22.73 | 0.1 | 0.44 | 22.63 | 22.75 | 22.63 | 510 |
| 1709767800 | 22.63 | -0.02 | -0.09 | 22.65 | 22.65 | 22.63 | 456 |
| 1709681400 | 22.6499 | 0.13 | 0.58 | 22.65 | 22.65 | 22.5687 | 1122 |
| 1709595000 | 22.52 | 0.03 | 0.14 | 22.52 | 22.52 | 22.52 | 508 |
| 1709335800 | 22.4888 | 0.11 | 0.49 | 22.46 | 22.52 | 22.4599 | 1922 |
| 1709249400 | 22.38 | 0 | 0.00 | 22.39 | 22.39 | 22.25 | 158 |
| 1709163000 | 22.38 | 0 | 0.00 | 22.38 | 22.38 | 22.38 | 0 |
| 1709076600 | 22.38 | 0.09 | 0.40 | 22.35 | 22.4156 | 22.35 | 1150 |
| 1708990200 | 22.2906 | -0.21 | -0.93 | 22.5 | 22.5 | 22.2906 | 1399 |
| 1708731000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 0 |
| 1708644600 | 22.5 | 0.12 | 0.55 | 22.3324 | 22.5 | 22.33 | 1617 |
| 1708558200 | 22.3761 | 0.05 | 0.21 | 22.33 | 22.57 | 22.33 | 3221 |
| 1708471800 | 22.33 | -0.05 | -0.22 | 22.38 | 22.38 | 22.16 | 2948 |
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
