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 | 0.355 | 1.70019157088 | 20.88 | 21.25 | 20.8513 | 249791 | 21.05727303 | SP |
| 4 | 0.755 | 3.6865234375 | 20.48 | 21.25 | 20.09 | 225018 | 20.74197778 | SP |
| 12 | 0.795 | 3.88943248532 | 20.44 | 21.25 | 19.78 | 204729 | 20.47464817 | SP |
| 26 | 1.505 | 7.62797769894 | 19.73 | 21.25 | 18.775 | 232322 | 20.22110761 | SP |
| 52 | -4.2049 | -16.5287599401 | 25.4399 | 26.64 | 18.775 | 127055 | 20.34283318 | SP |
| 156 | -3.815 | -15.2295409182 | 25.05 | 26.64 | 18.775 | 119174 | 20.35588326 | SP |
| 260 | 0 | 0 | 0 | 21.25 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726180200 | 21.17 | -0.01 | -0.05 | 21.2 | 21.2 | 21.14 | 198510 |
| 1726093800 | 21.18 | -0.02 | -0.09 | 21.17 | 21.22 | 21.14 | 183964 |
| 1726007400 | 21.2 | 0.04 | 0.19 | 21.18 | 21.2 | 21.135 | 395914 |
| 1725921000 | 21.16 | 0.06 | 0.28 | 21.12 | 21.16 | 21.098 | 588855 |
| 1725661800 | 21.1 | 0 | 0.00 | 21.13 | 21.195 | 21.075 | 254058 |
| 1725575400 | 21.1 | 0.05 | 0.24 | 21.09 | 21.115 | 21.025 | 190140 |
| 1725489000 | 21.05 | 0.11 | 0.53 | 20.96 | 21.05 | 20.95 | 194720 |
| 1725402600 | 20.94 | -0.04 | -0.19 | 20.94 | 20.965 | 20.91 | 293668 |
| 1725057000 | 20.98 | -0.02 | -0.10 | 21.01 | 21.03 | 20.9601 | 170075 |
| 1724970600 | 21 | -0.03 | -0.14 | 21.02 | 21.036 | 20.98 | 420855 |
| 1724884200 | 21.03 | -0.01 | -0.05 | 21.06 | 21.06 | 21.02 | 155138 |
| 1724797800 | 21.04 | -0.02 | -0.09 | 21.03 | 21.0599 | 20.99 | 175407 |
| 1724711400 | 21.06 | -0.01 | -0.05 | 21.1 | 21.1 | 21.045 | 192942 |
| 1724452200 | 21.07 | 0.11 | 0.52 | 21 | 21.08 | 20.99 | 186682 |
| 1724365800 | 20.96 | -0.06 | -0.29 | 21.02 | 21.02 | 20.94 | 205366 |
| 1724279400 | 21.02 | 0.04 | 0.19 | 21.02 | 21.07 | 20.975 | 206061 |
| 1724193000 | 20.98 | 0.04 | 0.19 | 20.98 | 21 | 20.9463 | 351407 |
| 1724106600 | 20.94 | 0.02 | 0.10 | 20.94 | 21.09 | 20.91 | 190629 |
| 1723847400 | 20.92 | 0.06 | 0.29 | 20.88 | 20.92 | 20.8513 | 191630 |
| 1723761000 | 20.86 | -0.08 | -0.38 | 20.82 | 20.87 | 20.82 | 442088 |
| 1723674600 | 20.94 | 0.06 | 0.29 | 20.9 | 20.955 | 20.8839 | 237781 |
| 1723588200 | 20.88 | 0.09 | 0.43 | 20.85 | 20.9 | 20.83 | 206605 |
| 1723501800 | 20.79 | 0.03 | 0.14 | 20.76 | 20.8 | 20.725 | 136875 |
| 1723242600 | 20.76 | 0.09 | 0.41 | 20.76 | 20.82 | 20.7301 | 168423 |
| 1723156200 | 20.675 | -0.01 | -0.02 | 20.65 | 20.685 | 20.6301 | 123632 |
| 1723069800 | 20.68 | -0.07 | -0.34 | 20.75 | 20.7666 | 20.65 | 163810 |
| 1722983400 | 20.75 | -0.1 | -0.48 | 20.8 | 20.8345 | 20.73 | 222230 |
| 1722897000 | 20.85 | -0.03 | -0.14 | 20.89 | 20.89 | 20.78 | 203773 |
| 1722637800 | 20.88 | 0.17 | 0.82 | 20.83 | 20.8999 | 20.7965 | 136052 |
| 1722551400 | 20.71 | -0.01 | -0.05 | 20.68 | 20.7382 | 20.674 | 156731 |
| 1722465000 | 20.72 | 0.1 | 0.48 | 20.7 | 20.73 | 20.64 | 113207 |
| 1722378600 | 20.62 | 0.01 | 0.05 | 20.67 | 20.67 | 20.57 | 213765 |
| 1722292200 | 20.61 | 0.05 | 0.24 | 20.61 | 20.61 | 20.56 | 224319 |
| 1722033000 | 20.56 | 0.07 | 0.34 | 20.61 | 20.61 | 20.53 | 207556 |
| 1721946600 | 20.49 | 0.06 | 0.29 | 20.51 | 20.5165 | 20.46 | 105523 |
| 1721860200 | 20.43 | -0.08 | -0.39 | 20.54 | 20.5464 | 20.42 | 274355 |
| 1721773800 | 20.51 | 0.02 | 0.07 | 20.52 | 20.53 | 20.49 | 894225 |
| 1721687400 | 20.495 | -0.01 | -0.02 | 20.54 | 20.54 | 20.465 | 223189 |
| 1721428200 | 20.5 | -0.05 | -0.24 | 20.56 | 20.56 | 20.48 | 127529 |
| 1721341800 | 20.55 | -0.05 | -0.24 | 20.58 | 20.6 | 20.535 | 173700 |
| 1721255400 | 20.6 | 0.01 | 0.05 | 20.55 | 20.61 | 20.53 | 188640 |
| 1721169000 | 20.59 | 0.08 | 0.39 | 20.58 | 20.59 | 20.52 | 158778 |
| 1721082600 | 20.51 | -0.07 | -0.34 | 20.55 | 20.56 | 20.5 | 281558 |
| 1720823400 | 20.58 | 0.06 | 0.29 | 20.52 | 20.58 | 20.52 | 108953 |
| 1720737000 | 20.52 | 0.09 | 0.44 | 20.53 | 20.55 | 20.47 | 100506 |
| 1720650600 | 20.43 | 0.04 | 0.20 | 20.4 | 20.43 | 20.38 | 110679 |
| 1720564200 | 20.39 | -0.03 | -0.14 | 20.43 | 20.43 | 20.35 | 189238 |
| 1720477800 | 20.4186 | -0 | -0.01 | 20.42 | 20.435 | 20.3726 | 167620 |
| 1720218600 | 20.42 | 0.11 | 0.54 | 20.38 | 20.42 | 20.355 | 78467 |
| 1720040640 | 20.31 | 0.1 | 0.49 | 20.25 | 20.316 | 20.2301 | 81164 |
| 1719959400 | 20.21 | 0.09 | 0.45 | 20.2 | 20.21 | 20.15 | 289129 |
| 1719873000 | 20.12 | -0.25 | -1.20 | 20.18 | 20.18 | 20.09 | 197796 |
| 1719613800 | 20.365 | 0 | 0.00 | 20.365 | 20.365 | 20.365 | 0 |
| 1719527400 | 20.365 | 0.02 | 0.12 | 20.38 | 20.39 | 20.36 | 244407 |
| 1719441000 | 20.34 | -0.07 | -0.34 | 20.35 | 20.35 | 20.3 | 135213 |
| 1719354600 | 20.41 | -0.01 | -0.05 | 20.43 | 20.4599 | 20.38 | 128007 |
| 1719268200 | 20.42 | 0.01 | 0.05 | 20.42 | 20.43 | 20.4 | 664089 |
| 1719009000 | 20.41 | 0.01 | 0.05 | 20.48 | 20.48 | 20.365 | 200400 |
| 1718922600 | 20.4 | -0.04 | -0.20 | 20.38 | 20.4 | 20.36 | 201374 |
| 1718749800 | 20.44 | 0.06 | 0.29 | 20.43 | 20.4697 | 20.4 | 170958 |
| 1718663400 | 20.38 | -0.06 | -0.29 | 20.31 | 20.385 | 20.31 | 134340 |
| 1718404200 | 20.44 | 0 | 0.00 | 20.47 | 20.47 | 20.41 | 238021 |
| 1718317800 | 20.44 | 0.1 | 0.49 | 20.36 | 20.4575 | 20.36 | 144223 |
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
