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 | -0.22 | -1.02851799906 | 21.39 | 21.74 | 21.2 | 14425 | 21.50499244 | CS |
| 4 | -1.58 | -6.94505494505 | 22.75 | 22.8596 | 20.83 | 15076 | 21.89453497 | CS |
| 12 | -1.41 | -6.24446412755 | 22.58 | 23.45 | 20.83 | 21646 | 22.59809264 | CS |
| 26 | 0.86 | 4.23436730675 | 20.31 | 23.45 | 19.86 | 30621 | 21.85965231 | CS |
| 52 | -2.26 | -9.64575330773 | 23.43 | 23.76 | 19.86 | 28415 | 21.9979579 | CS |
| 156 | -4.39 | -17.1752738654 | 25.56 | 25.77 | 19.86 | 21266 | 23.19524438 | CS |
| 260 | -3.75 | -15.0481540931 | 24.92 | 29.47 | 19.86 | 19758 | 24.05085947 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 21.17 | -0.19 | -0.89 | 21.37 | 21.52 | 21.17 | 15377 |
| 1714084800 | 21.36 | -0.3 | -1.39 | 21.39 | 21.44 | 21.26 | 10546 |
| 1713998400 | 21.66 | -0.07 | -0.32 | 21.73 | 21.74 | 21.5322 | 8424 |
| 1713912000 | 21.73 | 0.29 | 1.35 | 21.49 | 21.73 | 21.49 | 17105 |
| 1713825600 | 21.44 | 0.1 | 0.47 | 21.31 | 21.5499 | 21.31 | 23122 |
| 1713566400 | 21.34 | 0.11 | 0.52 | 21.39 | 21.4 | 21.27 | 12426 |
| 1713480000 | 21.23 | -0.22 | -1.03 | 21.51 | 21.51 | 21.21 | 9892 |
| 1713393600 | 21.45 | 0.15 | 0.70 | 21.44 | 21.57 | 21.4 | 12422 |
| 1713307200 | 21.3 | 0.16 | 0.76 | 21 | 21.3499 | 21 | 16932 |
| 1713220800 | 21.14 | -0.37 | -1.72 | 21.5 | 21.5 | 21.01 | 18741 |
| 1712961600 | 21.51 | -0.22 | -1.01 | 21.79 | 21.79 | 21.51 | 10889 |
| 1712875200 | 21.73 | -0.12 | -0.55 | 22 | 22 | 21.64 | 13321 |
| 1712788800 | 21.85 | -0.49 | -2.19 | 22.11 | 22.22 | 21.75 | 18569 |
| 1712702400 | 22.34 | -0.04 | -0.18 | 22.4 | 22.48 | 22.34 | 10884 |
| 1712616000 | 22.38 | -0.15 | -0.67 | 22.57 | 22.57 | 22.37 | 18033 |
| 1712356800 | 22.53 | -0.13 | -0.57 | 22.66 | 22.6982 | 22.53 | 8728 |
| 1712270400 | 22.66 | 0.08 | 0.35 | 22.67 | 22.7202 | 22.561 | 12444 |
| 1712184000 | 22.58 | -0.02 | -0.09 | 22.56 | 22.62 | 22.5126 | 8562 |
| 1712097600 | 22.6 | -0.15 | -0.66 | 22.5421 | 22.67 | 22.4929 | 28327 |
| 1712011200 | 22.75 | 0.13 | 0.57 | 22.75 | 22.8596 | 22.53 | 21243 |
| 1711665600 | 22.62 | -0.49 | -2.11 | 23.18 | 23.225 | 22.62 | 40908 |
| 1711579200 | 23.1066 | 0.07 | 0.29 | 23.04 | 23.1093 | 23.06 | 14009 |
| 1711492800 | 23.04 | -0.02 | -0.09 | 23.06 | 23.235 | 22.97 | 8662 |
| 1711406400 | 23.06 | -0.21 | -0.90 | 23.27 | 23.28 | 22.98 | 9312 |
| 1711147200 | 23.27 | -0.06 | -0.25 | 23.28 | 23.4 | 23.162 | 9844 |
| 1711060800 | 23.3293 | 0.16 | 0.69 | 23.18 | 23.4 | 23.18 | 16463 |
| 1710974400 | 23.17 | 0.03 | 0.13 | 23.19 | 23.19 | 23.11 | 9729 |
| 1710888000 | 23.14 | 0.04 | 0.17 | 23.16 | 23.16 | 23.06 | 13725 |
| 1710801600 | 23.1 | -0.1 | -0.43 | 23.14 | 23.23 | 23.01 | 13824 |
| 1710542400 | 23.2 | -0.05 | -0.22 | 23.15 | 23.29 | 23.06 | 12249 |
| 1710456000 | 23.25 | -0.11 | -0.47 | 23.36 | 23.36 | 23.23 | 8630 |
| 1710369600 | 23.36 | 0 | 0.00 | 23.36 | 23.41 | 23.34 | 10904 |
| 1710283200 | 23.36 | 0.15 | 0.65 | 23.19 | 23.45 | 23.1523 | 30025 |
| 1710196800 | 23.21 | 0.11 | 0.48 | 23.13 | 23.23 | 23.0601 | 17001 |
| 1709941200 | 23.1 | 0.12 | 0.52 | 23.02 | 23.14 | 23.02 | 12823 |
| 1709854800 | 22.98 | 0.15 | 0.66 | 22.92 | 23.02 | 22.7751 | 23374 |
| 1709768400 | 22.83 | 0.08 | 0.35 | 22.77 | 22.9161 | 22.71 | 16183 |
| 1709682000 | 22.75 | 0.02 | 0.09 | 22.68 | 22.77 | 22.68 | 11585 |
| 1709595600 | 22.73 | -0.07 | -0.31 | 22.8 | 22.84 | 22.71 | 14661 |
| 1709336400 | 22.8 | -0.07 | -0.31 | 22.9 | 22.9 | 22.77 | 13229 |
| 1709250000 | 22.87 | 0.13 | 0.57 | 22.77 | 22.93 | 22.5124 | 39219 |
| 1709163600 | 22.74 | -0.12 | -0.52 | 22.78 | 22.8199 | 22.66 | 13129 |
| 1709077200 | 22.86 | -0.14 | -0.61 | 23 | 23.03 | 22.8407 | 8047 |
| 1708990800 | 23 | 0.06 | 0.26 | 23 | 23 | 22.8201 | 11726 |
| 1708731600 | 22.94 | 0.21 | 0.92 | 22.78 | 22.95 | 22.78 | 13962 |
| 1708645200 | 22.73 | 0.06 | 0.26 | 22.8 | 22.8 | 22.7 | 6236 |
| 1708558800 | 22.67 | -0.12 | -0.53 | 22.79 | 22.8691 | 22.67 | 180681 |
| 1708472400 | 22.79 | 0.14 | 0.62 | 22.71 | 22.8092 | 22.7 | 10875 |
| 1708126800 | 22.65 | -0.1 | -0.44 | 22.7 | 22.76 | 22.61 | 11791 |
| 1708040400 | 22.75 | 0.11 | 0.49 | 22.74 | 22.75 | 22.65 | 10707 |
| 1707954000 | 22.64 | 0.03 | 0.13 | 22.57 | 22.705 | 22.57 | 11821 |
| 1707867600 | 22.61 | -0.3 | -1.31 | 22.74 | 22.7451 | 22.52 | 12895 |
| 1707781200 | 22.91 | 0.11 | 0.48 | 22.83 | 22.97 | 22.83 | 20330 |
| 1707522000 | 22.8 | 0.22 | 0.97 | 22.65 | 22.8 | 22.5 | 126463 |
| 1707435600 | 22.58 | -0.01 | -0.04 | 22.6 | 22.64 | 22.51 | 16409 |
| 1707349200 | 22.59 | 0.12 | 0.53 | 22.5 | 22.6 | 22.36 | 14503 |
| 1707262800 | 22.47 | 0.08 | 0.36 | 22.39 | 22.49 | 22.26 | 14519 |
| 1707176400 | 22.39 | -0.19 | -0.84 | 22.5 | 22.5 | 22.31 | 19128 |
| 1706917200 | 22.58 | -0.16 | -0.70 | 22.58 | 22.6799 | 22.43 | 118420 |
| 1706830800 | 22.74 | 0.26 | 1.16 | 22.56 | 22.74 | 22.46 | 38653 |
| 1706744400 | 22.48 | -0.02 | -0.09 | 22.41 | 22.62 | 22.4 | 66904 |
| 1706658000 | 22.5 | 0.06 | 0.27 | 22.5 | 22.5099 | 22.41 | 19089 |
| 1706571600 | 22.44 | -0.01 | -0.04 | 22.53 | 22.55 | 22.41 | 28519 |
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
