We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4402 | 2.28082901554 | 19.3 | 19.8097 | 18.9846 | 4244 | 19.35185514 | SP |
| 4 | -1.0698 | -5.14079769342 | 20.81 | 20.89 | 18.9846 | 2680 | 19.85071504 | SP |
| 12 | 0.8802 | 4.66702014846 | 18.86 | 21.01 | 18.86 | 3656 | 20.01622679 | SP |
| 26 | 4.1152 | 26.33728 | 15.625 | 21.01 | 15.33 | 3635 | 18.66663382 | SP |
| 52 | 3.4802 | 21.4034440344 | 16.26 | 21.01 | 15.33 | 3982 | 17.82838384 | SP |
| 156 | -5.4598 | -21.6658730159 | 25.2 | 28.66 | 14.4801 | 10563 | 20.92111399 | SP |
| 260 | -5.4598 | -21.6658730159 | 25.2 | 28.66 | 14.4801 | 10563 | 20.92111399 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084200 | 19.4 | -0.04 | -0.21 | 19.07 | 19.45 | 19.07 | 2263 |
| 1713997800 | 19.44 | -0.11 | -0.56 | 19.67 | 19.67 | 19.33 | 12929 |
| 1713911400 | 19.5488 | 0.37 | 1.92 | 19.28 | 19.596 | 19.28 | 1274 |
| 1713825000 | 19.18 | 0.2 | 1.03 | 19.12 | 19.2329 | 19.12 | 1265 |
| 1713565800 | 18.9846 | -0.47 | -2.39 | 19.3 | 19.3 | 18.9846 | 3491 |
| 1713479400 | 19.45 | -0.09 | -0.46 | 19.6 | 19.64 | 19.43 | 2687 |
| 1713393000 | 19.54 | -0.22 | -1.11 | 19.83 | 19.83 | 19.54 | 1975 |
| 1713306600 | 19.7591 | 0.02 | 0.09 | 19.71 | 19.7591 | 19.6682 | 1140 |
| 1713220200 | 19.7415 | -0.26 | -1.28 | 20.18 | 20.18 | 19.7415 | 1047 |
| 1712961000 | 19.9975 | -0.46 | -2.27 | 20.24 | 20.24 | 19.94 | 3204 |
| 1712874600 | 20.4622 | 0.31 | 1.55 | 20.15 | 20.4622 | 20.15 | 2195 |
| 1712788200 | 20.15 | -0.24 | -1.18 | 20.15 | 20.23 | 20.13 | 3402 |
| 1712701800 | 20.39 | -0.12 | -0.60 | 20.54 | 20.54 | 20.38 | 1155 |
| 1712615400 | 20.5131 | 0.01 | 0.04 | 20.53 | 20.53 | 20.49 | 1520 |
| 1712356200 | 20.504 | 0.29 | 1.44 | 20.24 | 20.515 | 20.24 | 2988 |
| 1712269800 | 20.2137 | -0.4 | -1.96 | 20.76 | 20.76 | 20.2 | 1107 |
| 1712183400 | 20.6178 | 0.07 | 0.36 | 20.43 | 20.6788 | 20.43 | 5243 |
| 1712097000 | 20.5439 | -0.26 | -1.23 | 20.54 | 20.5439 | 20.54 | 1043 |
| 1712010600 | 20.8 | -0 | -0.02 | 20.81 | 20.89 | 20.8 | 987 |
| 1711665000 | 20.8043 | 0.07 | 0.32 | 20.76 | 21.01 | 20.73 | 4564 |
| 1711578600 | 20.7385 | 0.06 | 0.30 | 20.81 | 20.81 | 20.58 | 6043 |
| 1711492200 | 20.6757 | 0.03 | 0.13 | 20.71 | 20.8 | 20.6757 | 2112 |
| 1711405800 | 20.6494 | -0.01 | -0.03 | 20.59 | 20.72 | 20.59 | 595 |
| 1711146600 | 20.6551 | -0.1 | -0.50 | 20.66 | 20.71 | 20.59 | 5860 |
| 1711060200 | 20.7599 | 0.11 | 0.53 | 20.83 | 20.83 | 20.72 | 941 |
| 1710973800 | 20.65 | 0.18 | 0.87 | 20.39 | 20.66 | 20.39 | 9021 |
| 1710887400 | 20.4716 | 0.08 | 0.40 | 20.31 | 20.4716 | 20.2197 | 3002 |
| 1710801000 | 20.3909 | 0.2 | 0.98 | 20.39 | 20.3909 | 20.39 | 383 |
| 1710541800 | 20.1931 | -0.01 | -0.07 | 20.12 | 20.25 | 20.12 | 2527 |
| 1710455400 | 20.2075 | -0.21 | -1.04 | 20.33 | 20.33 | 20.19 | 7989 |
| 1710369000 | 20.42 | -0.08 | -0.41 | 20.5 | 20.5 | 20.42 | 16359 |
| 1710282600 | 20.5047 | 0.39 | 1.96 | 20.23 | 20.5047 | 20.23 | 4632 |
| 1710196200 | 20.1112 | -0.09 | -0.46 | 20 | 20.1903 | 20 | 1448 |
| 1709940600 | 20.205 | -0.24 | -1.17 | 20.52 | 20.61 | 20.205 | 4660 |
| 1709854200 | 20.4444 | 0.44 | 2.19 | 20.06 | 20.46 | 20.06 | 1121 |
| 1709767800 | 20.0062 | 0.07 | 0.35 | 20.13 | 20.13 | 20.0062 | 1117 |
| 1709681400 | 19.936 | -0.3 | -1.51 | 20.1 | 20.1 | 19.8203 | 4194 |
| 1709595000 | 20.2409 | 0.02 | 0.10 | 20.3 | 20.3642 | 20.2409 | 1948 |
| 1709335800 | 20.2203 | 0.17 | 0.83 | 20 | 20.23 | 20 | 12995 |
| 1709249400 | 20.0529 | 0.27 | 1.34 | 19.87 | 20.06 | 19.87 | 5420 |
| 1709163000 | 19.7876 | -0.05 | -0.24 | 19.76 | 19.84 | 19.76 | 155 |
| 1709076600 | 19.8356 | 0.02 | 0.11 | 19.83 | 19.86 | 19.83 | 361 |
| 1708990200 | 19.8138 | -0.05 | -0.27 | 19.87 | 19.87 | 19.8138 | 532 |
| 1708731000 | 19.8684 | -0.02 | -0.08 | 19.98 | 19.98 | 19.85 | 2119 |
| 1708644600 | 19.8848 | 0.69 | 3.61 | 19.65 | 19.89 | 19.65 | 1354 |
| 1708558200 | 19.1923 | -0.05 | -0.25 | 19.17 | 19.1923 | 19.09 | 1372 |
| 1708471800 | 19.24 | -0.43 | -2.16 | 19.47 | 19.47 | 19.19 | 2181 |
| 1708126200 | 19.6653 | -0.08 | -0.43 | 19.74 | 19.76 | 19.6101 | 6380 |
| 1708039800 | 19.75 | 0.1 | 0.50 | 19.69 | 19.75 | 19.69 | 479 |
| 1707953400 | 19.6522 | 0.2 | 1.02 | 19.6 | 19.67 | 19.47 | 4504 |
| 1707867000 | 19.4547 | -0.28 | -1.40 | 19.37 | 19.4547 | 19.3431 | 3812 |
| 1707780600 | 19.73 | -0.08 | -0.40 | 19.79 | 19.9 | 19.73 | 4266 |
| 1707521400 | 19.81 | 0.23 | 1.18 | 19.69 | 19.92 | 19.6003 | 14276 |
| 1707435000 | 19.5788 | 0.18 | 0.94 | 19.48 | 19.62 | 19.48 | 9756 |
| 1707348600 | 19.3972 | 0.17 | 0.90 | 19.25 | 19.44 | 19.25 | 2161 |
| 1707262200 | 19.225 | 0.04 | 0.18 | 19.2 | 19.23 | 19.1524 | 1155 |
| 1707175800 | 19.19 | 0.03 | 0.16 | 19.06 | 19.22 | 19.02 | 2356 |
| 1706916600 | 19.16 | 0.2 | 1.08 | 18.86 | 19.18 | 18.86 | 6956 |
| 1706830200 | 18.9553 | 0.36 | 1.94 | 18.67 | 18.97 | 18.67 | 9496 |
| 1706743800 | 18.5941 | -0.28 | -1.48 | 18.74 | 18.8 | 18.5941 | 908 |
| 1706657400 | 18.8732 | -0.04 | -0.21 | 18.87 | 18.95 | 18.87 | 5143 |
| 1706571000 | 18.9132 | 0.2 | 1.05 | 18.73 | 18.9132 | 18.73 | 985 |
| 1706311800 | 18.7159 | 0.02 | 0.09 | 18.66 | 18.7701 | 18.66 | 1238 |
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
