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 | 0.11 | 0.523560209424 | 21.01 | 21.47 | 21.01 | 493188 | 21.31419582 | SP |
| 4 | -0.19 | -0.891600187705 | 21.31 | 21.53 | 20.84 | 414278 | 21.26085955 | SP |
| 12 | -0.64 | -2.94117647059 | 21.76 | 22.0499 | 20.84 | 478763 | 21.3937965 | SP |
| 26 | -1.52 | -6.71378091873 | 22.64 | 23.41 | 20.84 | 674948 | 22.22075478 | SP |
| 52 | -2.66 | -11.1858704794 | 23.78 | 23.89 | 20.84 | 553320 | 22.36723757 | SP |
| 156 | -3.91 | -15.6212544946 | 25.03 | 26.64 | 20.84 | 391256 | 22.60197626 | SP |
| 260 | -3.91 | -15.6212544946 | 25.03 | 26.64 | 20.84 | 391256 | 22.60197626 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 21.12 | -0.32 | -1.49 | 21.23 | 21.23 | 21.1099 | 241761 |
| 1717713000 | 21.44 | 0.01 | 0.05 | 21.43 | 21.47 | 21.42 | 179955 |
| 1717626600 | 21.43 | 0.1 | 0.47 | 21.37 | 21.445 | 21.31 | 528409 |
| 1717540200 | 21.33 | 0.1 | 0.47 | 21.29 | 21.385 | 21.282 | 927302 |
| 1717453800 | 21.23 | 0.12 | 0.57 | 21.11 | 21.25 | 21.11 | 592098 |
| 1717194600 | 21.11 | 0.12 | 0.57 | 21.01 | 21.11 | 21.01 | 238174 |
| 1717108200 | 20.99 | 0.1 | 0.48 | 20.96 | 21 | 20.955 | 193972 |
| 1717021800 | 20.89 | -0.07 | -0.33 | 20.94 | 20.95 | 20.84 | 314573 |
| 1716935400 | 20.96 | -0.04 | -0.19 | 21.08 | 21.09 | 20.94 | 216911 |
| 1716589800 | 21 | -0.12 | -0.57 | 20.98 | 21.025 | 20.98 | 277380 |
| 1716503400 | 21.12 | -0.13 | -0.61 | 21.21 | 21.21 | 21.07 | 1021782 |
| 1716417000 | 21.25 | -0.08 | -0.38 | 21.26 | 21.2799 | 21.23 | 91847 |
| 1716330600 | 21.33 | 0.04 | 0.19 | 21.33 | 21.3499 | 21.3201 | 85319 |
| 1716244200 | 21.29 | -0.04 | -0.19 | 21.31 | 21.33 | 21.29 | 129544 |
| 1715985000 | 21.33 | -0.06 | -0.28 | 21.4 | 21.4 | 21.32 | 153751 |
| 1715898600 | 21.39 | -0.14 | -0.65 | 21.46 | 21.46 | 21.38 | 863938 |
| 1715812200 | 21.53 | 0.2 | 0.94 | 21.48 | 21.53 | 21.44 | 725198 |
| 1715725800 | 21.33 | 0.09 | 0.42 | 21.31 | 21.3499 | 21.3 | 104421 |
| 1715639400 | 21.24 | -0.02 | -0.09 | 21.3 | 21.31 | 21.24 | 855458 |
| 1715380200 | 21.26 | -0.09 | -0.42 | 21.31 | 21.31 | 21.24 | 400607 |
| 1715293800 | 21.35 | 0.05 | 0.23 | 21.32 | 21.36 | 21.298 | 302574 |
| 1715207400 | 21.3 | -0.03 | -0.14 | 21.3 | 21.3287 | 21.28 | 503226 |
| 1715121000 | 21.33 | 0.01 | 0.05 | 21.36 | 21.3699 | 21.3 | 891227 |
| 1715034600 | 21.32 | -0.03 | -0.14 | 21.35 | 21.355 | 21.3 | 325846 |
| 1714775400 | 21.35 | 0.15 | 0.71 | 21.45 | 21.45 | 21.3 | 644595 |
| 1714689000 | 21.2 | 0.17 | 0.81 | 21.07 | 21.205 | 21.05 | 412664 |
| 1714602600 | 21.03 | 0.13 | 0.62 | 20.95 | 21.105 | 20.87 | 317253 |
| 1714516200 | 20.9 | -0.11 | -0.52 | 20.93 | 20.94 | 20.855 | 310171 |
| 1714429800 | 21.01 | 0.06 | 0.29 | 21 | 21.03 | 20.97 | 264920 |
| 1714170600 | 20.95 | -0.02 | -0.10 | 20.99 | 21.0102 | 20.95 | 239690 |
| 1714084200 | 20.97 | -0.24 | -1.13 | 20.94 | 20.985 | 20.9 | 341825 |
| 1713997800 | 21.21 | -0.04 | -0.19 | 21.2 | 21.21 | 21.16 | 198770 |
| 1713911400 | 21.25 | 0.11 | 0.52 | 21.11 | 21.28 | 21.105 | 243971 |
| 1713825000 | 21.14 | 0.01 | 0.05 | 21.11 | 21.19 | 21.11 | 219373 |
| 1713565800 | 21.13 | 0.02 | 0.09 | 21.13 | 21.165 | 21.11 | 253179 |
| 1713479400 | 21.11 | -0.11 | -0.52 | 21.17 | 21.17 | 21.09 | 394988 |
| 1713393000 | 21.22 | 0.07 | 0.33 | 21.17 | 21.26 | 21.16 | 1526777 |
| 1713306600 | 21.15 | -0.07 | -0.33 | 21.16 | 21.1899 | 21.06 | 1094790 |
| 1713220200 | 21.22 | -0.06 | -0.28 | 21.12 | 21.235 | 21.07 | 654019 |
| 1712961000 | 21.28 | 0.09 | 0.42 | 21.3 | 21.3499 | 21.27 | 1251233 |
| 1712874600 | 21.19 | 0.04 | 0.19 | 21.19 | 21.22 | 21.13 | 426538 |
| 1712788200 | 21.15 | -0.48 | -2.22 | 21.22 | 21.25 | 21.105 | 1222059 |
| 1712701800 | 21.63 | 0.09 | 0.42 | 21.62 | 21.67 | 21.61 | 406360 |
| 1712615400 | 21.54 | -0.09 | -0.42 | 21.58 | 21.6 | 21.525 | 369194 |
| 1712356200 | 21.63 | -0.22 | -1.01 | 21.72 | 21.76 | 21.62 | 315197 |
| 1712269800 | 21.85 | 0.07 | 0.32 | 21.78 | 21.865 | 21.72 | 242280 |
| 1712183400 | 21.78 | 0.05 | 0.23 | 21.64 | 21.78 | 21.635 | 1199232 |
| 1712097000 | 21.73 | 0.05 | 0.23 | 21.69 | 21.73 | 21.67 | 456025 |
| 1712010600 | 21.68 | -0.19 | -0.87 | 21.86 | 21.8645 | 21.65 | 1020201 |
| 1711665000 | 21.87 | -0.11 | -0.50 | 21.9 | 21.94 | 21.86 | 455400 |
| 1711578600 | 21.98 | 0.02 | 0.09 | 21.96 | 22.02 | 21.955 | 757666 |
| 1711492200 | 21.96 | 0.03 | 0.14 | 21.91 | 21.96 | 21.88 | 205684 |
| 1711405800 | 21.93 | -0.1 | -0.45 | 21.99 | 21.99 | 21.91 | 244414 |
| 1711146600 | 22.03 | 0.12 | 0.55 | 22.04 | 22.0499 | 22.01 | 135022 |
| 1711060200 | 21.91 | -0.07 | -0.32 | 21.98 | 21.98 | 21.91 | 298053 |
| 1710973800 | 21.98 | 0.18 | 0.83 | 21.82 | 22.015 | 21.8 | 907626 |
| 1710887400 | 21.8 | 0.09 | 0.41 | 21.78 | 21.82 | 21.775 | 483308 |
| 1710801000 | 21.71 | -0.01 | -0.05 | 21.73 | 21.7349 | 21.672 | 247161 |
| 1710541800 | 21.72 | -0.1 | -0.44 | 21.76 | 21.775 | 21.71 | 423842 |
| 1710455400 | 21.815 | -0.16 | -0.71 | 21.89 | 21.89 | 21.81 | 276820 |
| 1710369000 | 21.97 | -0.07 | -0.32 | 22.04 | 22.04 | 21.96 | 307453 |
| 1710282600 | 22.04 | -0.15 | -0.68 | 22.11 | 22.11 | 22.039 | 768183 |
| 1710196200 | 22.19 | -0.11 | -0.49 | 22.25 | 22.254 | 22.17 | 1035882 |
| 1709940600 | 22.3 | 0.07 | 0.31 | 22.39 | 22.4089 | 22.27 | 344967 |
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
