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 | 0.0497 | 0.249122807018 | 19.95 | 20.1 | 19.94 | 886 | 20.06504064 | SP |
| 4 | 0.5097 | 2.61518727553 | 19.49 | 20.1 | 19.49 | 789 | 19.86669293 | SP |
| 12 | 0.6097 | 3.14440433213 | 19.39 | 20.1 | 19.34 | 1290 | 19.61968001 | SP |
| 26 | -0.4103 | -2.01028907398 | 20.41 | 22.22 | 19 | 2385 | 19.87023294 | SP |
| 52 | 0.4247 | 2.16960408685 | 19.575 | 22.22 | 19 | 1541 | 19.85502945 | SP |
| 156 | -0.0503 | -0.250872817955 | 20.05 | 22.22 | 19 | 1599 | 19.95611695 | SP |
| 260 | -0.0503 | -0.250872817955 | 20.05 | 22.22 | 19 | 1599 | 19.95611695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714429800 | 19.9997 | -0.08 | -0.38 | 20.02 | 20.02 | 19.9997 | 279 |
| 1714170600 | 20.075 | 0 | 0.02 | 20.07 | 20.1 | 20.07 | 3789 |
| 1714084200 | 20.07 | 0.08 | 0.40 | 20.07 | 20.07 | 20.07 | 143 |
| 1713997800 | 19.99 | 0.05 | 0.25 | 19.99 | 19.99 | 19.97 | 486 |
| 1713911400 | 19.94 | -0.01 | -0.05 | 19.94 | 19.94 | 19.94 | 11 |
| 1713825000 | 19.95 | -0.01 | -0.05 | 19.95 | 19.95 | 19.95 | 5 |
| 1713565800 | 19.9603 | -0.02 | -0.12 | 19.97 | 19.9854 | 19.95 | 209 |
| 1713479400 | 19.985 | 0.08 | 0.38 | 19.98 | 19.985 | 19.98 | 265 |
| 1713393000 | 19.9093 | -0.15 | -0.77 | 19.97 | 19.97 | 19.9093 | 510 |
| 1713306600 | 20.0638 | 0.06 | 0.32 | 20.1 | 20.1 | 20.0638 | 354 |
| 1713220200 | 19.9995 | 0.14 | 0.72 | 19.9995 | 19.9995 | 19.9995 | 92 |
| 1712961000 | 19.8565 | -0.07 | -0.37 | 19.98 | 19.98 | 19.84 | 1795 |
| 1712874600 | 19.9293 | 0.05 | 0.24 | 19.88 | 19.93 | 19.88 | 1630 |
| 1712788200 | 19.8808 | 0.23 | 1.18 | 19.82 | 19.9 | 19.8 | 1374 |
| 1712701800 | 19.6498 | -0.07 | -0.33 | 19.66 | 19.689 | 19.63 | 3985 |
| 1712615400 | 19.715 | 0.02 | 0.08 | 19.73 | 19.734 | 19.7001 | 501 |
| 1712356200 | 19.7 | 0.09 | 0.48 | 19.7 | 19.7 | 19.7 | 7 |
| 1712269800 | 19.605 | 0 | 0.03 | 19.61 | 19.61 | 19.605 | 71 |
| 1712183400 | 19.6 | 0.04 | 0.20 | 19.6502 | 19.6502 | 19.6 | 158 |
| 1712097000 | 19.56 | 0.03 | 0.16 | 19.57 | 19.57 | 19.56 | 207 |
| 1712010600 | 19.5289 | -0.04 | -0.21 | 19.49 | 19.5289 | 19.49 | 206 |
| 1711665000 | 19.57 | 0.01 | 0.06 | 19.57 | 19.57 | 19.57 | 1 |
| 1711578600 | 19.5591 | -0.01 | -0.06 | 19.5591 | 19.5591 | 19.5591 | 1 |
| 1711492200 | 19.57 | -0.04 | -0.20 | 19.57 | 19.57 | 19.57 | 1 |
| 1711405800 | 19.61 | 0 | 0.00 | 19.61 | 19.61 | 19.61 | 2 |
| 1711146600 | 19.61 | -0.03 | -0.13 | 19.61 | 19.61 | 19.61 | 153 |
| 1711060200 | 19.635 | 0.02 | 0.10 | 19.64 | 19.67 | 19.635 | 17774 |
| 1710973800 | 19.615 | 0.04 | 0.18 | 19.57 | 19.615 | 19.57 | 58 |
| 1710887400 | 19.58 | -0.03 | -0.15 | 19.58 | 19.58 | 19.58 | 102 |
| 1710801000 | 19.61 | 0.02 | 0.10 | 19.61 | 19.61 | 19.61 | 100 |
| 1710541800 | 19.59 | -0.02 | -0.10 | 19.59 | 19.59 | 19.59 | 103 |
| 1710455400 | 19.6101 | 0.05 | 0.26 | 19.6101 | 19.6101 | 19.6101 | 2 |
| 1710369000 | 19.56 | 0.07 | 0.36 | 19.56 | 19.56 | 19.56 | 3 |
| 1710282600 | 19.49 | 0.02 | 0.13 | 19.51 | 19.51 | 19.47 | 777 |
| 1710196200 | 19.465 | 0.01 | 0.05 | 19.465 | 19.465 | 19.465 | 10 |
| 1709940600 | 19.455 | 0.01 | 0.03 | 19.47 | 19.47 | 19.455 | 20 |
| 1709854200 | 19.4494 | -0.05 | -0.26 | 19.47 | 19.49 | 19.4494 | 592 |
| 1709767800 | 19.5 | -0 | -0.00 | 19.55 | 19.55 | 19.48 | 15 |
| 1709681400 | 19.5001 | -0.08 | -0.43 | 19.51 | 19.5399 | 19.48 | 1329 |
| 1709595000 | 19.585 | -0.02 | -0.10 | 19.585 | 19.585 | 19.585 | 187 |
| 1709335800 | 19.6047 | 0.02 | 0.10 | 19.61 | 19.61 | 19.6047 | 732 |
| 1709249400 | 19.585 | -0.01 | -0.05 | 19.57 | 19.585 | 19.57 | 205 |
| 1709163000 | 19.5949 | 0.01 | 0.05 | 19.6 | 19.6 | 19.5949 | 216 |
| 1709076600 | 19.585 | 0.01 | 0.05 | 19.55 | 19.61 | 19.55 | 3086 |
| 1708990200 | 19.5749 | 0.01 | 0.05 | 19.55 | 19.609 | 19.55 | 3944 |
| 1708731000 | 19.5644 | -0.05 | -0.24 | 19.5662 | 19.5662 | 19.5644 | 394 |
| 1708644600 | 19.6123 | 0.01 | 0.04 | 19.58 | 19.6123 | 19.58 | 529 |
| 1708558200 | 19.605 | 0.03 | 0.13 | 19.58 | 19.6069 | 19.58 | 1471 |
| 1708471800 | 19.58 | -0.05 | -0.28 | 19.58 | 19.58 | 19.58 | 0 |
| 1708126200 | 19.6348 | 0.09 | 0.49 | 19.63 | 19.6399 | 19.63 | 527 |
| 1708039800 | 19.54 | -0.06 | -0.31 | 19.48 | 19.56 | 19.48 | 440 |
| 1707953400 | 19.6006 | 0.04 | 0.21 | 19.64 | 19.64 | 19.565 | 8049 |
| 1707867000 | 19.56 | 0.17 | 0.88 | 19.4903 | 19.56 | 19.4902 | 2510 |
| 1707780600 | 19.39 | -0.02 | -0.11 | 19.4019 | 19.4019 | 19.39 | 767 |
| 1707521400 | 19.4105 | -0.04 | -0.20 | 19.44 | 19.44 | 19.4105 | 1144 |
| 1707435000 | 19.45 | 0.08 | 0.42 | 19.34 | 19.46 | 19.34 | 5615 |
| 1707348600 | 19.3685 | 0 | 0.02 | 19.36 | 19.37 | 19.34 | 3840 |
| 1707262200 | 19.3645 | -0.01 | -0.05 | 19.36 | 19.365 | 19.36 | 2869 |
| 1707175800 | 19.375 | 0.08 | 0.40 | 19.39 | 19.39 | 19.375 | 158 |
| 1706916600 | 19.2977 | 0.14 | 0.72 | 19.22 | 19.39 | 19.22 | 57934 |
| 1706830200 | 19.16 | -0.13 | -0.70 | 19.16 | 19.16 | 19.16 | 102 |
| 1706743800 | 19.2941 | -0.07 | -0.34 | 19.32 | 19.32 | 19.2941 | 152 |
| 1706657400 | 19.36 | -0.05 | -0.26 | 19.37 | 19.37 | 19.36 | 718 |
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
