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 | 0.46 | 2.32323232323 | 19.8 | 20.27 | 19.71 | 19268 | 19.88228832 | SP |
| 4 | 0.47 | 2.37493683679 | 19.79 | 20.27 | 19.03 | 20290 | 19.55028275 | SP |
| 12 | -0.11 | -0.54000981836 | 20.37 | 20.7995 | 18.86 | 25513 | 19.60760586 | SP |
| 26 | 0.55 | 2.79046169457 | 19.71 | 21.59 | 18.86 | 25751 | 20.08743543 | SP |
| 52 | -1.58 | -7.23443223443 | 21.84 | 22.0792 | 18.86 | 37249 | 20.27902967 | SP |
| 156 | -8.75 | -30.1620130989 | 29.01 | 35.66 | 18.86 | 67085 | 26.43402431 | SP |
| 260 | -3.815 | -15.8463136033 | 24.075 | 35.66 | 17.14 | 59248 | 25.34167912 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 20.26 | 0.18 | 0.90 | 20.18 | 20.34 | 20.16 | 17668 |
| 1726871400 | 20.08 | 0.08 | 0.42 | 19.96 | 20.1 | 19.9297 | 8960 |
| 1726785000 | 19.9968 | 0.26 | 1.30 | 19.89 | 20.0001 | 19.85 | 35845 |
| 1726698600 | 19.74 | -0.08 | -0.39 | 19.73 | 19.89 | 19.72 | 15071 |
| 1726612200 | 19.8164 | 0.05 | 0.28 | 19.78 | 19.8798 | 19.78 | 12073 |
| 1726525800 | 19.7619 | 0.12 | 0.61 | 19.8 | 19.81 | 19.71 | 24390 |
| 1726266600 | 19.642 | 0.08 | 0.42 | 19.72 | 19.74 | 19.61 | 15375 |
| 1726180200 | 19.56 | 0.34 | 1.74 | 19.37 | 19.56 | 19.37 | 18222 |
| 1726093800 | 19.2249 | 0.15 | 0.81 | 19.17 | 19.269 | 19.06 | 22840 |
| 1726007400 | 19.0713 | -0.15 | -0.76 | 19.21 | 19.21 | 19.03 | 14202 |
| 1725921000 | 19.2171 | 0.09 | 0.48 | 19.03 | 19.2493 | 19.03 | 21504 |
| 1725661800 | 19.1251 | -0.27 | -1.39 | 19.41 | 19.45 | 19.09 | 37107 |
| 1725575400 | 19.3954 | 0.09 | 0.45 | 19.41 | 19.51 | 19.39 | 28030 |
| 1725489000 | 19.3092 | -0.1 | -0.52 | 19.34 | 19.42 | 19.3092 | 7692 |
| 1725402600 | 19.41 | -0.17 | -0.85 | 19.34 | 19.42 | 19.2597 | 22389 |
| 1725057000 | 19.5762 | -0.16 | -0.81 | 19.68 | 19.69 | 19.5589 | 40839 |
| 1724970600 | 19.7355 | 0.12 | 0.59 | 19.6 | 19.74 | 19.6 | 5470 |
| 1724884200 | 19.6199 | -0.17 | -0.86 | 19.61 | 19.66 | 19.58 | 12531 |
| 1724797800 | 19.79 | 0.02 | 0.11 | 19.75 | 19.82 | 19.75 | 28586 |
| 1724711400 | 19.7688 | 0.13 | 0.66 | 19.79 | 19.8 | 19.73 | 14388 |
| 1724452200 | 19.64 | 0.27 | 1.39 | 19.5 | 19.64 | 19.5 | 8813 |
| 1724365800 | 19.37 | -0.16 | -0.84 | 19.44 | 19.44 | 19.33 | 12014 |
| 1724279400 | 19.5349 | -0.02 | -0.08 | 19.58 | 19.6099 | 19.495 | 7985 |
| 1724193000 | 19.55 | -0.05 | -0.26 | 19.64 | 19.6699 | 19.53 | 7335 |
| 1724106600 | 19.6 | 0.12 | 0.62 | 19.55 | 19.6 | 19.5301 | 7138 |
| 1723847400 | 19.48 | -0.02 | -0.13 | 19.42 | 19.49 | 19.39 | 18705 |
| 1723761000 | 19.5047 | 0.1 | 0.54 | 19.52 | 19.62 | 19.5047 | 19413 |
| 1723674600 | 19.4 | -0.03 | -0.15 | 19.46 | 19.4985 | 19.39 | 11908 |
| 1723588200 | 19.43 | -0.21 | -1.06 | 19.54 | 19.54 | 19.41 | 4714 |
| 1723501800 | 19.6383 | 0.25 | 1.28 | 19.59 | 19.66 | 19.5392 | 9829 |
| 1723242600 | 19.39 | 0.01 | 0.05 | 19.46 | 19.46 | 19.37 | 10044 |
| 1723156200 | 19.38 | 0.16 | 0.83 | 19.27 | 19.38 | 19.2508 | 6952 |
| 1723069800 | 19.22 | 0.14 | 0.73 | 19.23 | 19.28 | 19.18 | 12747 |
| 1722983400 | 19.08 | -0.04 | -0.21 | 19.06 | 19.1693 | 19.05 | 39953 |
| 1722897000 | 19.12 | -0.2 | -1.04 | 18.9 | 19.15 | 18.86 | 44119 |
| 1722637800 | 19.32 | -0.08 | -0.42 | 19.41 | 19.41 | 19.2 | 33014 |
| 1722551400 | 19.4009 | -0.24 | -1.21 | 19.67 | 19.67 | 19.35 | 459208 |
| 1722465000 | 19.6384 | 0.27 | 1.39 | 19.54 | 19.6399 | 19.4837 | 9997 |
| 1722378600 | 19.37 | 0.01 | 0.03 | 19.26 | 19.37 | 19.2478 | 25420 |
| 1722292200 | 19.3649 | -0.06 | -0.31 | 19.41 | 19.45 | 19.2612 | 17796 |
| 1722033000 | 19.4246 | -0.19 | -0.95 | 19.55 | 19.55 | 19.415 | 8654 |
| 1721946600 | 19.61 | -0.05 | -0.26 | 19.54 | 19.62 | 19.485 | 15878 |
| 1721860200 | 19.6609 | -0.13 | -0.65 | 19.73 | 20.18 | 19.66 | 20353 |
| 1721773800 | 19.79 | -0.09 | -0.45 | 19.8 | 19.81 | 19.758 | 8217 |
| 1721687400 | 19.88 | 0.14 | 0.69 | 19.71 | 19.88 | 19.71 | 11334 |
| 1721428200 | 19.7436 | -0.22 | -1.08 | 19.85 | 19.89 | 19.73 | 27451 |
| 1721341800 | 19.96 | -0.14 | -0.70 | 20.09 | 20.09 | 19.96 | 8620 |
| 1721255400 | 20.1015 | -0.08 | -0.39 | 20.2 | 20.2 | 20.0899 | 7296 |
| 1721169000 | 20.18 | 0.02 | 0.11 | 20.07 | 20.2 | 20.07 | 9268 |
| 1721082600 | 20.1583 | -0.22 | -1.06 | 20.21 | 20.3 | 20.1583 | 17885 |
| 1720823400 | 20.375 | -0.03 | -0.12 | 20.37 | 20.42 | 20.31 | 5068 |
| 1720737000 | 20.4 | 0.09 | 0.42 | 20.39 | 20.46 | 20.36 | 10962 |
| 1720650600 | 20.3145 | -0.05 | -0.23 | 20.37 | 20.38 | 20.3 | 13937 |
| 1720564200 | 20.362 | -0.13 | -0.64 | 20.51 | 20.54 | 20.36 | 9276 |
| 1720477800 | 20.4927 | -0.24 | -1.15 | 20.62 | 20.62 | 20.47 | 12062 |
| 1720218600 | 20.7309 | 0.11 | 0.54 | 20.71 | 20.7995 | 20.71 | 30405 |
| 1720040640 | 20.62 | 0.14 | 0.68 | 20.55 | 20.6598 | 20.55 | 8974 |
| 1719959400 | 20.48 | 0.03 | 0.14 | 20.51 | 20.53 | 20.4535 | 8108 |
| 1719873000 | 20.4516 | -0.02 | -0.09 | 20.37 | 20.469 | 20.34 | 93388 |
| 1719613800 | 20.47 | 0 | 0.00 | 20.47 | 20.47 | 20.47 | 0 |
| 1719527400 | 20.47 | 0.13 | 0.64 | 20.49 | 20.53 | 20.4419 | 10542 |
| 1719441000 | 20.34 | -0.1 | -0.49 | 20.38 | 20.459 | 20.34 | 7001 |
| 1719354600 | 20.44 | -0.25 | -1.21 | 20.56 | 20.56 | 20.44 | 5194 |
| 1719268200 | 20.6908 | 0.18 | 0.87 | 20.52 | 20.6908 | 20.52 | 35097 |
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
