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 | -0.4281 | -2.1161641127 | 20.23 | 20.28 | 19.28 | 133071 | 19.38587759 | SP |
| 4 | -0.5181 | -2.54970472441 | 20.32 | 20.66 | 19.28 | 43554 | 19.56221281 | SP |
| 12 | -0.7081 | -3.45246221355 | 20.51 | 21.799 | 19.28 | 31214 | 20.30771095 | SP |
| 26 | 0.0019 | 0.00959595959596 | 19.8 | 21.799 | 18.99 | 51618 | 19.9809554 | SP |
| 52 | 0.1219 | 0.619410569106 | 19.68 | 24.29 | 18.75 | 55100 | 21.06793597 | SP |
| 156 | 4.6219 | 30.4472990777 | 15.18 | 30.5088 | 14.03 | 107259 | 21.7042503 | SP |
| 260 | 6.5019 | 48.8864661654 | 13.3 | 30.5088 | 7 | 99330 | 18.2081826 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 19.8019 | -0 | -0.02 | 19.85 | 19.86 | 19.7864 | 10999 |
| 1717713000 | 19.805 | 0.31 | 1.56 | 19.57 | 19.81 | 19.57 | 4236 |
| 1717626600 | 19.5 | 0.14 | 0.70 | 19.42 | 19.51 | 19.3296 | 6099 |
| 1717540200 | 19.365 | -0.2 | -1.03 | 19.4 | 19.44 | 19.28 | 621998 |
| 1717453800 | 19.5669 | -0.52 | -2.60 | 20.01 | 20.01 | 19.5669 | 24348 |
| 1717194600 | 20.09 | -0.06 | -0.29 | 20.23 | 20.28 | 20.02 | 8673 |
| 1717108200 | 20.1479 | -0.26 | -1.30 | 20.29 | 20.4578 | 20.14 | 18300 |
| 1717021800 | 20.4124 | -0.22 | -1.08 | 20.6 | 20.6 | 20.4124 | 7875 |
| 1716935400 | 20.6347 | 0.46 | 2.29 | 20.45 | 20.6347 | 20.45 | 3137 |
| 1716589800 | 20.173 | 0.13 | 0.66 | 20.06 | 20.173 | 20.06 | 5707 |
| 1716503400 | 20.04 | -0.1 | -0.51 | 20.44 | 20.44 | 19.98 | 24002 |
| 1716417000 | 20.1425 | -0.28 | -1.36 | 20.19 | 20.3 | 20.124 | 6110 |
| 1716330600 | 20.4195 | -0.14 | -0.68 | 20.42 | 20.52 | 20.318 | 21073 |
| 1716244200 | 20.56 | -0 | -0.01 | 20.48 | 20.66 | 20.45 | 18039 |
| 1715985000 | 20.5618 | 0.21 | 1.01 | 20.42 | 20.5698 | 20.42 | 6289 |
| 1715898600 | 20.356 | 0.15 | 0.73 | 20.33 | 20.3719 | 20.2706 | 17652 |
| 1715812200 | 20.2076 | 0.11 | 0.56 | 19.98 | 20.22 | 19.915 | 20614 |
| 1715725800 | 20.095 | -0.17 | -0.86 | 20.1 | 20.1 | 20.03 | 4416 |
| 1715639400 | 20.2685 | 0.14 | 0.72 | 20.19 | 20.2685 | 20.17 | 6920 |
| 1715380200 | 20.1238 | -0.21 | -1.04 | 20.32 | 20.3244 | 20.12 | 2032 |
| 1715293800 | 20.3352 | 0.06 | 0.29 | 20.25 | 20.3352 | 20.22 | 38348 |
| 1715207400 | 20.2762 | -0 | -0.02 | 20.08 | 20.29 | 20.08 | 6301 |
| 1715121000 | 20.28 | -0.04 | -0.18 | 20.25 | 20.3564 | 20.1812 | 31690 |
| 1715034600 | 20.3162 | 0.15 | 0.72 | 20.23 | 20.3898 | 20.23 | 23124 |
| 1714775400 | 20.17 | -0.07 | -0.33 | 20.24 | 20.245 | 20.1488 | 4722 |
| 1714689000 | 20.2358 | 0.05 | 0.23 | 20.19 | 20.34 | 20.1165 | 9063 |
| 1714602600 | 20.19 | -0.53 | -2.56 | 20.55 | 20.6967 | 20.17 | 76789 |
| 1714516200 | 20.72 | -0.26 | -1.24 | 20.86 | 20.87 | 20.6125 | 22814 |
| 1714429800 | 20.98 | -0.12 | -0.57 | 21.16 | 21.185 | 20.94 | 7374 |
| 1714170600 | 21.1 | 0.01 | 0.05 | 21.22 | 21.2496 | 21.04 | 11123 |
| 1714084200 | 21.09 | 0.11 | 0.52 | 20.95 | 21.11 | 20.78 | 12768 |
| 1713997800 | 20.98 | -0.03 | -0.14 | 20.94 | 21.0499 | 20.86 | 15934 |
| 1713911400 | 21.01 | 0.2 | 0.96 | 20.71 | 21.04 | 20.67 | 14289 |
| 1713825000 | 20.81 | 0.02 | 0.10 | 20.59 | 20.84 | 20.56 | 75505 |
| 1713565800 | 20.79 | 0 | 0.00 | 20.78 | 20.92 | 20.7715 | 25606 |
| 1713479400 | 20.79 | -0.14 | -0.67 | 20.9 | 20.94 | 20.76 | 14728 |
| 1713393000 | 20.93 | -0.57 | -2.65 | 21.29 | 21.33 | 20.89 | 47869 |
| 1713306600 | 21.5 | 0.03 | 0.14 | 21.4 | 21.51 | 21.3101 | 9886 |
| 1713220200 | 21.47 | -0.05 | -0.23 | 21.37 | 21.47 | 21.2 | 146392 |
| 1712961000 | 21.52 | 0.12 | 0.56 | 21.77 | 21.799 | 21.5035 | 11297 |
| 1712874600 | 21.4 | -0.1 | -0.47 | 21.44 | 21.44 | 21.2301 | 99842 |
| 1712788200 | 21.5 | 0.2 | 0.94 | 21.36 | 21.5 | 21.25 | 29497 |
| 1712701800 | 21.3 | -0.15 | -0.71 | 21.47 | 21.54 | 21.26 | 9108 |
| 1712615400 | 21.4524 | -0.06 | -0.27 | 21.56 | 21.56 | 21.26 | 12044 |
| 1712356200 | 21.51 | 0.01 | 0.05 | 21.58 | 21.69 | 21.505 | 20595 |
| 1712269800 | 21.5 | 0.13 | 0.61 | 21.35 | 21.5156 | 21.181 | 10256 |
| 1712183400 | 21.37 | 0.16 | 0.75 | 21.42 | 21.42 | 21.32 | 6618 |
| 1712097000 | 21.21 | 0.38 | 1.82 | 21 | 21.21 | 20.961 | 21319 |
| 1712010600 | 20.83 | 0.11 | 0.53 | 20.72 | 20.8977 | 20.71 | 28433 |
| 1711665000 | 20.7202 | 0.2 | 0.98 | 20.62 | 20.8 | 20.62 | 13219 |
| 1711578600 | 20.52 | -0.02 | -0.09 | 20.44 | 20.54 | 20.43 | 40962 |
| 1711492200 | 20.5376 | -0.18 | -0.88 | 20.74 | 20.74 | 20.52 | 13035 |
| 1711405800 | 20.72 | 0.22 | 1.05 | 20.63 | 20.82 | 20.63 | 7907 |
| 1711146600 | 20.505 | -0.13 | -0.61 | 20.66 | 20.66 | 20.49 | 9763 |
| 1711060200 | 20.63 | -0.08 | -0.39 | 20.4 | 20.66 | 20.4 | 15049 |
| 1710973800 | 20.71 | -0.26 | -1.22 | 20.72 | 20.74 | 20.61 | 14661 |
| 1710887400 | 20.9656 | 0.06 | 0.27 | 20.91 | 20.97 | 20.91 | 3743 |
| 1710801000 | 20.91 | 0.33 | 1.62 | 20.83 | 20.91 | 20.74 | 11918 |
| 1710541800 | 20.5758 | 0.03 | 0.13 | 20.51 | 20.6299 | 20.49 | 9313 |
| 1710455400 | 20.5485 | 0.23 | 1.12 | 20.41 | 20.5699 | 20.41 | 7574 |
| 1710369000 | 20.32 | 0.4 | 2.01 | 20.19 | 20.32 | 20.13 | 18092 |
| 1710282600 | 19.9201 | -0.09 | -0.45 | 19.93 | 20.0069 | 19.89 | 4009 |
| 1710196200 | 20.01 | 0.17 | 0.86 | 19.79 | 20.04 | 19.68 | 13907 |
| 1709940600 | 19.84 | -0.22 | -1.10 | 19.97 | 19.97 | 19.82 | 10962 |
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
