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 | 0.15 | 0.708549834672 | 21.17 | 21.405 | 20.89 | 14402 | 21.26572484 | SP |
| 4 | -0.18 | -0.837209302326 | 21.5 | 21.96 | 20.89 | 12421 | 21.45953206 | SP |
| 12 | 0.54 | 2.59865255053 | 20.78 | 21.96 | 20.64 | 12892 | 21.21029733 | SP |
| 26 | 1.5 | 7.56811301715 | 19.82 | 21.96 | 19.7735 | 11649 | 20.92384077 | SP |
| 52 | 0.89 | 4.35633871757 | 20.43 | 21.96 | 19.74 | 16836 | 20.65035202 | SP |
| 156 | 1.31 | 6.54672663668 | 20.01 | 21.96 | 19.74 | 26340 | 20.62985909 | SP |
| 260 | 1.31 | 6.54672663668 | 20.01 | 21.96 | 19.74 | 26340 | 20.62985909 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 21.26 | -0.02 | -0.08 | 21.32 | 21.32 | 21.26 | 9196 |
| 1714084200 | 21.2765 | -0.03 | -0.13 | 21.18 | 21.29 | 21.18 | 7427 |
| 1713997800 | 21.3043 | 0.04 | 0.21 | 21.3 | 21.3488 | 21.24 | 17083 |
| 1713911400 | 21.26 | 0.11 | 0.50 | 21.11 | 21.37 | 21.11 | 33909 |
| 1713825000 | 21.1537 | 0.08 | 0.37 | 21.17 | 21.195 | 21.04 | 4394 |
| 1713565800 | 21.0749 | 0.04 | 0.21 | 21.088 | 21.1293 | 21 | 19859 |
| 1713479400 | 21.0316 | -0.04 | -0.21 | 21.21 | 21.21 | 21.0316 | 5266 |
| 1713393000 | 21.0757 | -0.02 | -0.12 | 21.18 | 21.18 | 21.06 | 1223 |
| 1713306600 | 21.1 | -0.18 | -0.87 | 21.14 | 21.16 | 21.1 | 2090 |
| 1713220200 | 21.2845 | -0.15 | -0.70 | 21.45 | 21.56 | 21.2837 | 13615 |
| 1712961000 | 21.4344 | -0.12 | -0.56 | 21.45 | 21.51 | 21.37 | 15126 |
| 1712874600 | 21.5546 | 0 | 0.01 | 21.5 | 21.61 | 21.441 | 4301 |
| 1712788200 | 21.553 | -0.2 | -0.92 | 21.67 | 21.67 | 21.51 | 7123 |
| 1712701800 | 21.7529 | 0.04 | 0.17 | 21.66 | 21.8 | 21.66 | 4210 |
| 1712615400 | 21.715 | 0.07 | 0.31 | 21.715 | 21.77 | 21.67 | 3617 |
| 1712356200 | 21.647 | 0.11 | 0.50 | 21.55 | 21.65 | 21.55 | 4592 |
| 1712269800 | 21.54 | -0.15 | -0.69 | 21.8 | 21.84 | 21.54 | 5409 |
| 1712183400 | 21.69 | -0.02 | -0.09 | 21.77 | 21.77 | 21.69 | 5170 |
| 1712097000 | 21.7094 | -0.09 | -0.44 | 21.96 | 21.96 | 21.65 | 75132 |
| 1712010600 | 21.8043 | -0.03 | -0.16 | 21.5 | 21.84 | 20.91 | 9680 |
| 1711665000 | 21.8387 | 0.04 | 0.17 | 21.83 | 21.85 | 21.79 | 1666 |
| 1711578600 | 21.8011 | 0.13 | 0.59 | 21.67 | 21.8011 | 21.67 | 5748 |
| 1711492200 | 21.6724 | 0.02 | 0.08 | 21.68 | 21.76 | 21.6724 | 6543 |
| 1711405800 | 21.6546 | -0.03 | -0.16 | 21.67 | 21.7096 | 21.65 | 1340 |
| 1711146600 | 21.6891 | -0.04 | -0.19 | 21.66 | 21.7251 | 21.66 | 2731 |
| 1711060200 | 21.73 | 0.07 | 0.34 | 21.67 | 21.7499 | 21.67 | 2045 |
| 1710973800 | 21.6553 | 0.15 | 0.69 | 21.43 | 21.6553 | 21.43 | 2394 |
| 1710887400 | 21.5059 | 0.07 | 0.33 | 21.46 | 21.5299 | 21.425 | 2077 |
| 1710801000 | 21.4354 | 0.09 | 0.40 | 21.48 | 21.48 | 21.4354 | 696 |
| 1710541800 | 21.35 | -0.04 | -0.19 | 21.3 | 21.37 | 21.3 | 1752 |
| 1710455400 | 21.3903 | -0.07 | -0.34 | 21.4299 | 21.4299 | 21.36 | 3992 |
| 1710369000 | 21.463 | -0.02 | -0.11 | 21.46 | 21.55 | 21.46 | 5791 |
| 1710282600 | 21.487 | 0.14 | 0.64 | 21.36 | 21.5 | 21.3495 | 10225 |
| 1710196200 | 21.3514 | -0.07 | -0.32 | 21.26 | 21.4 | 21.26 | 8571 |
| 1709940600 | 21.4207 | -0.02 | -0.09 | 21.43 | 21.52 | 21.4207 | 5870 |
| 1709854200 | 21.4395 | 0.08 | 0.36 | 21.455 | 21.4799 | 21.4395 | 2286 |
| 1709767800 | 21.3619 | 0.11 | 0.51 | 21.35 | 21.4 | 21.346 | 7195 |
| 1709681400 | 21.2526 | -0.02 | -0.08 | 21.29 | 21.29 | 21.2001 | 91682 |
| 1709595000 | 21.27 | -0.01 | -0.04 | 21.2 | 21.301 | 21.2 | 1542 |
| 1709335800 | 21.278 | 0.15 | 0.72 | 21.15 | 21.28 | 21.15 | 1800 |
| 1709249400 | 21.125 | 0.01 | 0.04 | 21.09 | 21.1901 | 21.0701 | 7777 |
| 1709163000 | 21.1164 | -0.06 | -0.30 | 21.17 | 21.17 | 21.0401 | 3900 |
| 1709076600 | 21.1807 | 0.04 | 0.20 | 21.165 | 21.1899 | 21.11 | 4994 |
| 1708990200 | 21.1379 | 0.02 | 0.08 | 21.11 | 21.18 | 20.71 | 18982 |
| 1708731000 | 21.12 | -0.07 | -0.33 | 21.171 | 21.28 | 21.12 | 5382 |
| 1708644600 | 21.19 | 0.17 | 0.81 | 20.95 | 21.25 | 20.95 | 36513 |
| 1708558200 | 21.02 | -0.11 | -0.50 | 21.15 | 21.15 | 20.8901 | 8622 |
| 1708471800 | 21.125 | 0.13 | 0.60 | 20.9374 | 21.13 | 20.91 | 10005 |
| 1708126200 | 21 | -0.07 | -0.31 | 20.95 | 21.0176 | 20.93 | 23665 |
| 1708039800 | 21.0654 | 0.24 | 1.13 | 20.74 | 21.0654 | 20.74 | 5751 |
| 1707953400 | 20.8292 | 0.1 | 0.48 | 20.73 | 20.95 | 20.73 | 8349 |
| 1707867000 | 20.7296 | -0.17 | -0.82 | 20.82 | 20.85 | 20.65 | 4932 |
| 1707780600 | 20.9 | -0.01 | -0.03 | 20.82 | 21.065 | 20.82 | 13077 |
| 1707521400 | 20.9062 | 0.04 | 0.19 | 20.83 | 20.9199 | 20.83 | 30711 |
| 1707435000 | 20.8658 | 0.04 | 0.19 | 20.82 | 20.94 | 20.82 | 56958 |
| 1707348600 | 20.8254 | -0.01 | -0.03 | 20.95 | 20.95 | 20.8 | 67025 |
| 1707262200 | 20.8308 | 0.15 | 0.73 | 20.75 | 20.8308 | 20.73 | 20166 |
| 1707175800 | 20.68 | -0.15 | -0.70 | 20.78 | 20.8699 | 20.64 | 6574 |
| 1706916600 | 20.825 | -0.03 | -0.16 | 20.73 | 20.9 | 20.73 | 7474 |
| 1706830200 | 20.8592 | 0.05 | 0.24 | 20.9 | 20.95 | 20.75 | 38246 |
| 1706743800 | 20.81 | 0.01 | 0.05 | 20.9 | 20.9 | 20.76 | 6177 |
| 1706657400 | 20.7999 | -0.04 | -0.21 | 20.78 | 20.88 | 20.78 | 7426 |
| 1706571000 | 20.8443 | 0.12 | 0.58 | 20.63 | 20.8443 | 20.63 | 14610 |
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
