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 | 0.09 | 0.437530384054 | 20.57 | 20.83 | 20.5604 | 989 | 20.72942441 | SP |
| 4 | 0.07 | 0.339970859641 | 20.59 | 20.83 | 20.37 | 4476 | 20.57414403 | SP |
| 12 | -0.112 | -0.53918736761 | 20.772 | 20.9296 | 20.2831 | 8152 | 20.71899735 | SP |
| 26 | -0.16 | -0.768491834774 | 20.82 | 22.1 | 20.2831 | 12271 | 20.95167372 | SP |
| 52 | 0.54 | 2.68389662028 | 20.12 | 22.1 | 19.94 | 11487 | 20.93424345 | SP |
| 156 | 0.54 | 2.68389662028 | 20.12 | 22.1 | 19.94 | 11487 | 20.93424345 | SP |
| 260 | 0.54 | 2.68389662028 | 20.12 | 22.1 | 19.94 | 11487 | 20.93424345 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717799400 | 20.66 | -0.17 | -0.82 | 20.6899 | 20.69 | 20.66 | 700 |
| 1717713000 | 20.83 | 0.01 | 0.07 | 20.7981 | 20.83 | 20.79 | 573 |
| 1717626600 | 20.8155 | 0.05 | 0.24 | 20.8083 | 20.83 | 20.76 | 1539 |
| 1717540200 | 20.765 | 0.08 | 0.39 | 20.71 | 20.765 | 20.71 | 1123 |
| 1717453800 | 20.685 | 0.12 | 0.61 | 20.6 | 20.685 | 20.6 | 472 |
| 1717194600 | 20.5604 | 0.07 | 0.34 | 20.57 | 20.57 | 20.5604 | 1237 |
| 1717108200 | 20.49 | 0.08 | 0.39 | 20.489 | 20.52 | 20.46 | 3950 |
| 1717021800 | 20.41 | -0.09 | -0.44 | 20.43 | 20.43 | 20.37 | 28162 |
| 1716935400 | 20.5 | -0.05 | -0.24 | 20.56 | 20.56 | 20.5 | 386 |
| 1716589800 | 20.55 | -0.03 | -0.15 | 20.5 | 20.55 | 20.5 | 2020 |
| 1716503400 | 20.58 | -0.05 | -0.23 | 20.5467 | 20.5875 | 20.5467 | 362 |
| 1716417000 | 20.6283 | -0.03 | -0.13 | 20.6283 | 20.6283 | 20.6283 | 0 |
| 1716330600 | 20.655 | -0.04 | -0.17 | 20.6408 | 20.67 | 20.6408 | 418 |
| 1716244200 | 20.6901 | -0.01 | -0.05 | 20.6741 | 20.72 | 20.67 | 12440 |
| 1715985000 | 20.7 | -0.05 | -0.24 | 20.74 | 20.74 | 20.7 | 2468 |
| 1715898600 | 20.75 | -0.04 | -0.17 | 20.78 | 20.78 | 20.7301 | 13494 |
| 1715812200 | 20.785 | 0.14 | 0.65 | 20.785 | 20.785 | 20.785 | 0 |
| 1715725800 | 20.65 | 0.06 | 0.29 | 20.6181 | 20.65 | 20.6181 | 324 |
| 1715639400 | 20.5901 | 0.02 | 0.07 | 20.61 | 20.63 | 20.59 | 4767 |
| 1715380200 | 20.575 | -0.06 | -0.27 | 20.59 | 20.6 | 20.575 | 2354 |
| 1715293800 | 20.63 | 0.05 | 0.24 | 20.59 | 20.65 | 20.59 | 13486 |
| 1715207400 | 20.58 | -0.06 | -0.27 | 20.609 | 20.62 | 20.5701 | 8169 |
| 1715121000 | 20.635 | 0.05 | 0.22 | 20.67 | 20.67 | 20.635 | 1419 |
| 1715034600 | 20.59 | 0.04 | 0.19 | 20.58 | 20.59 | 20.54 | 5849 |
| 1714775400 | 20.5509 | 0.09 | 0.44 | 20.52 | 20.5509 | 20.52 | 201 |
| 1714689000 | 20.46 | 0.09 | 0.46 | 20.46 | 20.46 | 20.46 | 423 |
| 1714602600 | 20.3656 | 0.08 | 0.41 | 20.3656 | 20.3656 | 20.3656 | 0 |
| 1714516200 | 20.2831 | -0.09 | -0.43 | 20.34 | 20.34 | 20.2831 | 1130 |
| 1714429800 | 20.3702 | 0.08 | 0.40 | 20.3645 | 20.39 | 20.3481 | 4395 |
| 1714170600 | 20.29 | 0.04 | 0.19 | 20.29 | 20.29 | 20.29 | 38 |
| 1714084200 | 20.2506 | -0.06 | -0.31 | 20.2506 | 20.2506 | 20.2506 | 0 |
| 1713997800 | 20.3142 | -0.05 | -0.22 | 20.3101 | 20.35 | 20.3101 | 1472 |
| 1713911400 | 20.36 | -0.05 | -0.24 | 20.38 | 20.4 | 20.36 | 3090 |
| 1713825000 | 20.41 | 0.02 | 0.12 | 20.43 | 20.44 | 20.41 | 1121 |
| 1713565800 | 20.3862 | 0.03 | 0.13 | 20.37 | 20.4 | 20.37 | 1070 |
| 1713479400 | 20.36 | -0.05 | -0.26 | 20.41 | 20.41 | 20.3309 | 1337 |
| 1713393000 | 20.4127 | 0.09 | 0.45 | 20.4127 | 20.4127 | 20.4127 | 73 |
| 1713306600 | 20.322 | -0.05 | -0.26 | 20.35 | 20.35 | 20.3194 | 5014 |
| 1713220200 | 20.3757 | -0.14 | -0.70 | 20.3701 | 20.4 | 20.3501 | 14953 |
| 1712961000 | 20.519 | 0.06 | 0.29 | 20.52 | 20.5201 | 20.519 | 684 |
| 1712874600 | 20.46 | -0.03 | -0.12 | 20.46 | 20.46 | 20.46 | 0 |
| 1712788200 | 20.485 | -0.27 | -1.28 | 20.5694 | 20.57 | 20.4701 | 3660 |
| 1712701800 | 20.75 | 0.09 | 0.46 | 20.73 | 20.75 | 20.7006 | 1340 |
| 1712615400 | 20.6552 | -0.05 | -0.26 | 20.65 | 20.6899 | 20.6204 | 27363 |
| 1712356200 | 20.71 | -0.07 | -0.34 | 20.69 | 20.75 | 20.69 | 7155 |
| 1712269800 | 20.78 | 0.05 | 0.26 | 20.77 | 20.78 | 20.77 | 135 |
| 1712183400 | 20.7253 | 0.01 | 0.03 | 20.65 | 20.74 | 20.65 | 3784 |
| 1712097000 | 20.72 | -0.03 | -0.15 | 20.7185 | 20.72 | 20.7185 | 304 |
| 1712010600 | 20.7501 | -0.16 | -0.76 | 20.82 | 20.82 | 20.7501 | 82 |
| 1711665000 | 20.908 | 0.02 | 0.08 | 20.89 | 20.9296 | 20.86 | 39558 |
| 1711578600 | 20.8913 | 0.04 | 0.20 | 20.85 | 20.9 | 20.83 | 42958 |
| 1711492200 | 20.85 | 0.01 | 0.05 | 20.84 | 20.87 | 20.821 | 21037 |
| 1711405800 | 20.84 | -0.01 | -0.05 | 20.8301 | 20.84 | 20.8133 | 4465 |
| 1711146600 | 20.85 | 0.07 | 0.34 | 20.85 | 20.85 | 20.85 | 30000 |
| 1711060200 | 20.7799 | -0.05 | -0.23 | 20.85 | 20.85 | 20.7657 | 96189 |
| 1710973800 | 20.8277 | 0.04 | 0.18 | 20.82 | 20.86 | 20.82 | 6257 |
| 1710887400 | 20.79 | 0.02 | 0.10 | 20.8 | 20.81 | 20.77 | 6913 |
| 1710801000 | 20.77 | -0 | -0.01 | 20.8 | 20.8 | 20.7601 | 819 |
| 1710541800 | 20.772 | -0.01 | -0.04 | 20.772 | 20.772 | 20.772 | 27 |
| 1710455400 | 20.78 | -0.13 | -0.62 | 20.82 | 20.82 | 20.77 | 1916 |
| 1710369000 | 20.9101 | -0.02 | -0.10 | 20.94 | 20.94 | 20.8501 | 22664 |
| 1710282600 | 20.9306 | -0.08 | -0.38 | 20.935 | 20.95 | 20.925 | 4396 |
| 1710196200 | 21.01 | -0.03 | -0.13 | 21.0399 | 21.0399 | 21.01 | 527 |
| 1709940600 | 21.0379 | 0.04 | 0.21 | 21.04 | 21.04 | 21.0084 | 17679 |
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
