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 | -0.01 | -0.0460617227084 | 21.71 | 21.975 | 21.32 | 6320 | 21.61357823 | CS |
| 4 | -0.99 | -4.36315557514 | 22.69 | 22.7 | 21.32 | 4889 | 21.99412547 | CS |
| 12 | -0.18 | -0.822669104205 | 21.88 | 23.33 | 21.32 | 3628 | 22.24712213 | CS |
| 26 | 0.89 | 4.27679000481 | 20.81 | 23.33 | 20.51 | 4555 | 21.57012144 | CS |
| 52 | 1.01 | 4.88158530691 | 20.69 | 23.33 | 20.05 | 5182 | 21.32542461 | CS |
| 156 | -2.9 | -11.7886178862 | 24.6 | 24.9 | 19.13 | 7772 | 22.02823291 | CS |
| 260 | -2.9 | -11.7886178862 | 24.6 | 24.9 | 19.13 | 7772 | 22.02823291 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 21.7 | -0.1 | -0.46 | 21.94 | 21.94 | 21.7 | 1306 |
| 1714084200 | 21.8 | 0.15 | 0.69 | 21.74 | 21.83 | 21.71 | 3115 |
| 1713997800 | 21.65 | 0.2 | 0.93 | 21.49 | 21.74 | 21.405 | 10181 |
| 1713911400 | 21.45 | -0.26 | -1.17 | 21.61 | 21.69 | 21.32 | 10231 |
| 1713825000 | 21.705 | 0 | 0.02 | 21.65 | 21.97 | 21.61 | 4909 |
| 1713565800 | 21.7 | -0.06 | -0.28 | 21.71 | 21.975 | 21.61 | 3162 |
| 1713479400 | 21.76 | -0.21 | -0.96 | 22 | 22.05 | 21.76 | 8478 |
| 1713393000 | 21.97 | 0.07 | 0.32 | 22 | 22.1 | 21.97 | 1137 |
| 1713306600 | 21.9 | -0.46 | -2.06 | 22.29 | 22.32 | 21.9 | 6882 |
| 1713220200 | 22.36 | -0.04 | -0.18 | 22.5 | 22.5 | 22.25 | 6318 |
| 1712961000 | 22.4 | 0.05 | 0.22 | 22.35 | 22.47 | 22.35 | 1144 |
| 1712874600 | 22.35 | 0 | 0.00 | 22.202 | 22.35 | 22.2001 | 1165 |
| 1712788200 | 22.35 | 0.05 | 0.22 | 22.22 | 22.41 | 22.22 | 1008 |
| 1712701800 | 22.3006 | 0.1 | 0.45 | 22.21 | 22.45 | 22.21 | 3990 |
| 1712615400 | 22.2 | -0.19 | -0.85 | 22.25 | 22.3 | 22.2 | 13069 |
| 1712356200 | 22.39 | 0.14 | 0.63 | 22.33 | 22.7 | 22.26 | 3636 |
| 1712269800 | 22.25 | -0.16 | -0.71 | 22.28 | 22.546 | 22.25 | 3919 |
| 1712183400 | 22.41 | 0.05 | 0.22 | 22.41 | 22.54 | 22.41 | 1228 |
| 1712097000 | 22.36 | -0.13 | -0.58 | 22.64 | 22.64 | 22.32 | 2707 |
| 1712010600 | 22.49 | -0.23 | -1.01 | 22.69 | 22.7 | 22.3601 | 6612 |
| 1711665000 | 22.72 | -0.26 | -1.13 | 22.82 | 22.82 | 22.71 | 1965 |
| 1711578600 | 22.98 | 0.18 | 0.77 | 22.84 | 22.98 | 22.82 | 3825 |
| 1711492200 | 22.8034 | -0.1 | -0.44 | 22.79 | 23.04 | 22.79 | 2741 |
| 1711405800 | 22.9048 | -0.31 | -1.31 | 23.1 | 23.1 | 22.83 | 6503 |
| 1711146600 | 23.21 | 0.46 | 2.02 | 22.7 | 23.33 | 22.7 | 7971 |
| 1711060200 | 22.7498 | 0.06 | 0.26 | 22.6993 | 22.75 | 22.66 | 4343 |
| 1710973800 | 22.69 | -0.02 | -0.09 | 22.61 | 22.78 | 22.61 | 2591 |
| 1710887400 | 22.71 | -0.04 | -0.18 | 22.64 | 22.8 | 22.6 | 3054 |
| 1710801000 | 22.75 | 0.12 | 0.53 | 22.65 | 22.86 | 22.5802 | 5720 |
| 1710541800 | 22.63 | 0.18 | 0.80 | 22.48 | 22.63 | 22.45 | 2185 |
| 1710455400 | 22.45 | -0.28 | -1.23 | 22.5 | 22.55 | 22.4 | 1536 |
| 1710369000 | 22.73 | -0.04 | -0.18 | 22.85 | 22.86 | 22.6 | 5925 |
| 1710282600 | 22.77 | -0.02 | -0.09 | 22.88 | 22.89 | 22.74 | 5204 |
| 1710196200 | 22.79 | 0.33 | 1.47 | 22.57 | 22.8 | 22.52 | 2272 |
| 1709940600 | 22.46 | -0.09 | -0.40 | 22.55 | 22.55 | 22.4513 | 750 |
| 1709854200 | 22.55 | 0.19 | 0.85 | 22.4 | 22.55 | 22.4 | 1083 |
| 1709767800 | 22.36 | 0.04 | 0.18 | 23 | 23 | 22.2313 | 2250 |
| 1709681400 | 22.32 | 0.09 | 0.40 | 22.15 | 22.35 | 22.12 | 2051 |
| 1709595000 | 22.23 | -0.29 | -1.29 | 22.09 | 22.45 | 22.0401 | 3917 |
| 1709335800 | 22.52 | 0.34 | 1.51 | 22.05 | 22.52 | 21.99 | 2875 |
| 1709249400 | 22.1844 | 0.15 | 0.70 | 22.03 | 22.29 | 22.03 | 2257 |
| 1709163000 | 22.03 | -0.02 | -0.09 | 21.99 | 22.15 | 21.99 | 674 |
| 1709076600 | 22.05 | 0 | 0.00 | 22.05 | 22.27 | 21.9901 | 1185 |
| 1708990200 | 22.05 | 0.06 | 0.27 | 22 | 22.3 | 22 | 7816 |
| 1708731000 | 21.99 | -0.02 | -0.09 | 21.99 | 22.09 | 21.99 | 3592 |
| 1708644600 | 22.01 | 0 | 0.00 | 22.01 | 22.11 | 21.99 | 2983 |
| 1708558200 | 22.01 | -0.03 | -0.14 | 22.1 | 22.1 | 21.99 | 1904 |
| 1708471800 | 22.04 | 0.03 | 0.14 | 22.26 | 22.26 | 22.01 | 1948 |
| 1708126200 | 22.01 | -0.04 | -0.18 | 22.1 | 22.1 | 22.01 | 644 |
| 1708039800 | 22.05 | -0.12 | -0.54 | 22.2 | 22.244 | 22.01 | 3910 |
| 1707953400 | 22.1705 | -0.06 | -0.27 | 22.16 | 22.2303 | 22.16 | 2763 |
| 1707867000 | 22.23 | 0.09 | 0.39 | 22.29 | 22.29 | 22.225 | 630 |
| 1707780600 | 22.144 | 0.11 | 0.52 | 22.29 | 22.3 | 22.0301 | 1797 |
| 1707521400 | 22.03 | -0.27 | -1.21 | 22.05 | 22.2999 | 22.01 | 7627 |
| 1707435000 | 22.3 | 0.12 | 0.54 | 21.91 | 22.33 | 21.9001 | 1777 |
| 1707348600 | 22.18 | 0.67 | 3.11 | 22.07 | 22.2 | 22.02 | 2731 |
| 1707262200 | 21.51 | 0 | 0.00 | 21.92 | 21.92 | 21.51 | 111 |
| 1707175800 | 21.51 | -0.65 | -2.94 | 22.2 | 22.58 | 21.51 | 4319 |
| 1706916600 | 22.1612 | 0 | 0.00 | 21.88 | 22.1612 | 21.88 | 128 |
| 1706830200 | 22.1612 | 0.13 | 0.60 | 22.13 | 22.2478 | 21.85 | 3599 |
| 1706743800 | 22.0301 | 0.02 | 0.09 | 22 | 22.0301 | 22 | 218 |
| 1706657400 | 22.01 | 0.07 | 0.32 | 21.93 | 22.0299 | 21.93 | 695 |
| 1706571000 | 21.94 | -0.06 | -0.27 | 22 | 22 | 21.86 | 1630 |
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
