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 | 0.3 | 1.5015015015 | 19.98 | 20.4086 | 19.86 | 84814 | 20.12123802 | CS |
| 4 | 0.54 | 2.73556231003 | 19.74 | 20.4086 | 18.77 | 107551 | 19.64255644 | CS |
| 12 | 0.19 | 0.945744151319 | 20.09 | 21.27 | 18.77 | 106656 | 20.20647222 | CS |
| 26 | 3.53 | 21.0746268657 | 16.75 | 21.27 | 16.75 | 128191 | 19.77350974 | CS |
| 52 | 1.87 | 10.1575230853 | 18.41 | 21.27 | 15.52 | 132902 | 18.80179145 | CS |
| 156 | -5.39 | -20.9972730814 | 25.67 | 29.46 | 15.52 | 116331 | 21.73367405 | CS |
| 260 | -0.44 | -2.12355212355 | 20.72 | 29.46 | 10.15 | 135478 | 21.28122055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 20.28 | -0.03 | -0.15 | 20.36 | 20.4086 | 20.2201 | 54597 |
| 1715294400 | 20.31 | 0.26 | 1.30 | 20.07 | 20.36 | 20.05 | 70144 |
| 1715208000 | 20.05 | -0.19 | -0.94 | 20.18 | 20.25 | 19.98 | 84863 |
| 1715121600 | 20.24 | 0.14 | 0.70 | 20.23 | 20.35 | 20.0918 | 74949 |
| 1715035200 | 20.1 | 0.13 | 0.65 | 20.09 | 20.1 | 19.9468 | 102011 |
| 1714776000 | 19.97 | 0.27 | 1.37 | 19.98 | 20.09 | 19.86 | 92104 |
| 1714689600 | 19.7 | 0.11 | 0.56 | 19.72 | 19.79 | 19.6128 | 62750 |
| 1714603200 | 19.59 | 0.16 | 0.82 | 19.51 | 19.78 | 19.49 | 86118 |
| 1714516800 | 19.43 | -0.3 | -1.52 | 19.73 | 19.82 | 19.39 | 127041 |
| 1714430400 | 19.73 | -0.04 | -0.20 | 19.81 | 19.95 | 19.58 | 120986 |
| 1714171200 | 19.77 | 0.26 | 1.33 | 19.59 | 19.92 | 19.59 | 114137 |
| 1714084800 | 19.51 | -0.51 | -2.55 | 19.8 | 19.85 | 19.51 | 136507 |
| 1713998400 | 20.02 | 0.03 | 0.15 | 19.99 | 20.04 | 19.836 | 89844 |
| 1713912000 | 19.99 | 0.07 | 0.35 | 19.87 | 20.12 | 19.78 | 118578 |
| 1713825600 | 19.92 | 0.42 | 2.15 | 19.54 | 19.97 | 19.45 | 179941 |
| 1713566400 | 19.5 | 0.29 | 1.51 | 19.15 | 19.55 | 19.145 | 133969 |
| 1713480000 | 19.21 | 0.19 | 1.00 | 19.08 | 19.23 | 18.9304 | 140255 |
| 1713393600 | 19.02 | 0.19 | 1.01 | 18.88 | 19.13 | 18.85 | 94060 |
| 1713307200 | 18.83 | -0.29 | -1.52 | 19 | 19.06 | 18.77 | 120395 |
| 1713220800 | 19.12 | -0.38 | -1.95 | 19.61 | 19.6593 | 18.99 | 146651 |
| 1712961600 | 19.5 | -0.28 | -1.42 | 19.74 | 19.77 | 19.48 | 83437 |
| 1712875200 | 19.78 | -0.1 | -0.50 | 19.9 | 19.96 | 19.72 | 129157 |
| 1712788800 | 19.88 | -0.43 | -2.12 | 20.12 | 20.2 | 19.83 | 139144 |
| 1712702400 | 20.31 | -0.03 | -0.15 | 20.31 | 20.34 | 20.23 | 133593 |
| 1712616000 | 20.34 | 0.05 | 0.25 | 20.41 | 20.4633 | 20.26 | 93990 |
| 1712356800 | 20.29 | -0.03 | -0.15 | 20.37 | 20.4111 | 20.28 | 67947 |
| 1712270400 | 20.32 | -0.12 | -0.59 | 20.59 | 20.83 | 20.3 | 96374 |
| 1712184000 | 20.44 | 0.06 | 0.29 | 20.35 | 20.49 | 20.25 | 127130 |
| 1712097600 | 20.38 | -0.31 | -1.50 | 20.52 | 20.75 | 20.31 | 118355 |
| 1712011200 | 20.69 | -0.34 | -1.62 | 21.08 | 21.08 | 20.65 | 127898 |
| 1711665600 | 21.03 | 0.24 | 1.15 | 20.89 | 21.1491 | 20.8 | 191875 |
| 1711579200 | 20.79 | 0.08 | 0.39 | 20.71 | 20.86 | 20.6687 | 76122 |
| 1711492800 | 20.71 | 0.24 | 1.17 | 20.6 | 20.8 | 20.51 | 125451 |
| 1711406400 | 20.47 | 0.06 | 0.29 | 20.43 | 20.5397 | 20.41 | 83561 |
| 1711147200 | 20.41 | -0.18 | -0.87 | 20.54 | 20.6756 | 20.3264 | 105802 |
| 1711060800 | 20.59 | 0.01 | 0.05 | 20.59 | 20.7163 | 20.5201 | 80826 |
| 1710974400 | 20.58 | 0.19 | 0.93 | 20.41 | 20.62 | 20.35 | 82204 |
| 1710888000 | 20.39 | -0.09 | -0.44 | 20.53 | 20.61 | 20.35 | 73804 |
| 1710801600 | 20.48 | -0.14 | -0.68 | 20.6 | 20.6952 | 20.46 | 144590 |
| 1710542400 | 20.62 | 0.04 | 0.19 | 20.56 | 20.715 | 20.5182 | 88728 |
| 1710456000 | 20.58 | -0.24 | -1.15 | 20.82 | 20.9 | 20.56 | 104343 |
| 1710369600 | 20.82 | -0.13 | -0.62 | 20.95 | 21.06 | 20.71 | 72254 |
| 1710283200 | 20.95 | -0.18 | -0.85 | 21.01 | 21.01 | 20.87 | 62255 |
| 1710196800 | 21.13 | 0.02 | 0.09 | 21.1 | 21.1941 | 20.97 | 100701 |
| 1709941200 | 21.11 | 0.01 | 0.05 | 21.18 | 21.27 | 21.07 | 81573 |
| 1709854800 | 21.1 | -0.03 | -0.14 | 21.17 | 21.24 | 21.02 | 67298 |
| 1709768400 | 21.13 | 0.24 | 1.15 | 21.07 | 21.205 | 20.91 | 112377 |
| 1709682000 | 20.89 | 0.06 | 0.29 | 20.81 | 21.1 | 20.79 | 158186 |
| 1709595600 | 20.83 | 0.18 | 0.87 | 20.64 | 20.85 | 20.54 | 93678 |
| 1709336400 | 20.65 | 0.19 | 0.93 | 20.52 | 20.65 | 20.3818 | 123161 |
| 1709250000 | 20.46 | 0.12 | 0.59 | 20.55 | 20.6 | 20.425 | 112189 |
| 1709163600 | 20.34 | 0.04 | 0.20 | 20.3 | 20.42 | 20.2432 | 107499 |
| 1709077200 | 20.3 | 0.03 | 0.15 | 20.4 | 20.55 | 20.27 | 98713 |
| 1708990800 | 20.27 | -0.06 | -0.30 | 20.33 | 20.33 | 20.19 | 180995 |
| 1708731600 | 20.33 | 0.18 | 0.89 | 20.15 | 20.378 | 20.15 | 101173 |
| 1708645200 | 20.15 | 0.07 | 0.35 | 20.11 | 20.19 | 20.02 | 130131 |
| 1708558800 | 20.08 | 0.09 | 0.45 | 20.11 | 20.15 | 19.96 | 78676 |
| 1708472400 | 19.99 | 0.03 | 0.15 | 19.83 | 20.1 | 19.8 | 96325 |
| 1708126800 | 19.96 | -0.23 | -1.14 | 20.09 | 20.15 | 19.94 | 82984 |
| 1708040400 | 20.19 | 0.18 | 0.90 | 20.01 | 20.2999 | 20.01 | 100926 |
| 1707954000 | 20.01 | 0.27 | 1.37 | 19.84 | 20.07 | 19.83 | 80262 |
| 1707867600 | 19.74 | -0.44 | -2.18 | 19.82 | 19.83 | 19.5801 | 125108 |
| 1707781200 | 20.18 | 0.01 | 0.05 | 20.17 | 20.35 | 20.15 | 121562 |
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
