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 | -0.15 | -0.748876684973 | 20.03 | 20.34 | 19.84 | 13653 | 20.01142068 | SP |
| 4 | -0.44 | -2.16535433071 | 20.32 | 20.74 | 19.84 | 10708 | 20.12698494 | SP |
| 12 | -0.36 | -1.77865612648 | 20.24 | 20.74 | 19.339 | 35206 | 19.97525454 | SP |
| 26 | 0.21 | 1.06761565836 | 19.67 | 20.74 | 19.339 | 53286 | 19.90947374 | SP |
| 52 | 0.21 | 1.06761565836 | 19.67 | 20.74 | 19.339 | 53286 | 19.90947374 | SP |
| 156 | 0.21 | 1.06761565836 | 19.67 | 20.74 | 19.339 | 53286 | 19.90947374 | SP |
| 260 | 0.21 | 1.06761565836 | 19.67 | 20.74 | 19.339 | 53286 | 19.90947374 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718317800 | 20.03 | -0.1 | -0.50 | 20.13 | 20.13 | 19.95 | 28879 |
| 1718231400 | 20.13 | 0.18 | 0.90 | 20.32 | 20.34 | 20.13 | 3579 |
| 1718145000 | 19.95 | -0.09 | -0.45 | 20.04 | 20.04 | 19.9296 | 20948 |
| 1718058600 | 20.04 | 0.05 | 0.26 | 19.91 | 20.05 | 19.875 | 12973 |
| 1717799400 | 19.9875 | -0.14 | -0.71 | 20.03 | 20.06 | 19.9875 | 1884 |
| 1717713000 | 20.13 | -0.03 | -0.15 | 20.13 | 20.2 | 20.085 | 25319 |
| 1717626600 | 20.16 | 0.14 | 0.72 | 20.0155 | 20.2 | 20 | 3580 |
| 1717540200 | 20.0155 | -0.16 | -0.82 | 20.18 | 20.18 | 19.97 | 9634 |
| 1717453800 | 20.18 | -0.02 | -0.09 | 20.1983 | 20.29 | 20.07 | 4003 |
| 1717194600 | 20.1983 | 0.04 | 0.19 | 20.16 | 20.2523 | 20.095 | 3921 |
| 1717108200 | 20.16 | 0.12 | 0.60 | 20.05 | 20.19 | 20.05 | 7446 |
| 1717021800 | 20.04 | -0.14 | -0.67 | 20.74 | 20.74 | 19.982 | 12084 |
| 1716935400 | 20.175 | -0.05 | -0.22 | 20.33 | 20.33 | 20.13 | 7796 |
| 1716589800 | 20.22 | 0.13 | 0.65 | 20.09 | 20.22 | 20.09 | 15486 |
| 1716503400 | 20.09 | -0.18 | -0.89 | 20.27 | 20.33 | 20.0462 | 5476 |
| 1716417000 | 20.27 | -0.09 | -0.44 | 20.33 | 20.34 | 20.21 | 15145 |
| 1716330600 | 20.36 | 0.05 | 0.25 | 20.31 | 20.36 | 20.29 | 13853 |
| 1716244200 | 20.31 | 0.01 | 0.04 | 20.3027 | 20.4 | 20.29 | 8718 |
| 1715985000 | 20.3027 | -0.02 | -0.09 | 20.32 | 20.34 | 20.2603 | 2732 |
| 1715898600 | 20.32 | -0.07 | -0.34 | 20.39 | 20.39 | 20.2799 | 8388 |
| 1715812200 | 20.39 | 0.14 | 0.69 | 20.41 | 20.41 | 20.285 | 14192 |
| 1715725800 | 20.25 | 0.11 | 0.55 | 20.29 | 20.29 | 20.16 | 14492 |
| 1715639400 | 20.14 | 0 | 0.00 | 20.22 | 20.22 | 20.115 | 19545 |
| 1715380200 | 20.14 | -0.05 | -0.25 | 20.19 | 20.19 | 20.0668 | 29527 |
| 1715293800 | 20.19 | 0.1 | 0.50 | 20.09 | 20.19 | 20.0576 | 8726 |
| 1715207400 | 20.09 | -0.05 | -0.25 | 20.14 | 20.14 | 20.0399 | 18817 |
| 1715121000 | 20.14 | 0.07 | 0.32 | 20.0748 | 20.2 | 20.0748 | 32831 |
| 1715034600 | 20.0748 | 0.13 | 0.65 | 19.945 | 20.1199 | 19.945 | 8876 |
| 1714775400 | 19.945 | 0.09 | 0.43 | 20.07 | 20.08 | 19.9029 | 25232 |
| 1714689000 | 19.86 | 0.2 | 1.02 | 19.66 | 19.87 | 19.66 | 47917 |
| 1714602600 | 19.66 | 0.07 | 0.36 | 19.65 | 19.85 | 19.57 | 36259 |
| 1714516200 | 19.59 | -0.26 | -1.31 | 19.77 | 19.77 | 19.59 | 38148 |
| 1714429800 | 19.85 | 0.1 | 0.50 | 19.7504 | 19.86 | 19.7504 | 26165 |
| 1714170600 | 19.7504 | 0.15 | 0.77 | 19.6 | 19.789 | 19.6 | 54232 |
| 1714084200 | 19.6 | -0.12 | -0.61 | 19.72 | 19.72 | 19.5 | 20661 |
| 1713997800 | 19.72 | -0.04 | -0.20 | 19.77 | 19.77 | 19.66 | 39183 |
| 1713911400 | 19.76 | 0.18 | 0.92 | 19.58 | 19.8 | 19.57 | 31093 |
| 1713825000 | 19.58 | 0.16 | 0.82 | 19.5 | 19.58 | 19.44 | 29921 |
| 1713565800 | 19.42 | 0.02 | 0.10 | 19.41 | 19.48 | 19.339 | 49658 |
| 1713479400 | 19.4 | -0.05 | -0.23 | 19.47 | 19.57 | 19.3724 | 22892 |
| 1713393000 | 19.4452 | -0.1 | -0.54 | 19.55 | 19.61 | 19.42 | 61787 |
| 1713306600 | 19.55 | -0.02 | -0.09 | 19.5684 | 19.5684 | 19.4541 | 15513 |
| 1713220200 | 19.5684 | -0.17 | -0.87 | 19.74 | 19.74 | 19.52 | 73293 |
| 1712961000 | 19.74 | -0.19 | -0.95 | 19.92 | 19.92 | 19.6693 | 196129 |
| 1712874600 | 19.93 | 0.13 | 0.66 | 19.85 | 19.95 | 19.78 | 18447 |
| 1712788200 | 19.8 | -0.39 | -1.93 | 19.9 | 19.914 | 19.76 | 24896 |
| 1712701800 | 20.19 | 0.1 | 0.52 | 20.0853 | 20.19 | 20.05 | 33343 |
| 1712615400 | 20.0853 | 0.05 | 0.25 | 20.11 | 20.13 | 20.06 | 7814 |
| 1712356200 | 20.035 | 0.05 | 0.23 | 19.97 | 20.08 | 19.97 | 48949 |
| 1712269800 | 19.99 | -0.06 | -0.30 | 20.24 | 20.25 | 19.94 | 66814 |
| 1712183400 | 20.05 | 0.01 | 0.05 | 20.01 | 20.14 | 20.01 | 11145 |
| 1712097000 | 20.04 | -0.2 | -0.99 | 20.11 | 20.11 | 19.9401 | 107433 |
| 1712010600 | 20.24 | -0.12 | -0.59 | 20.36 | 20.48 | 20.1987 | 17238 |
| 1711665000 | 20.36 | 0.05 | 0.25 | 20.31 | 20.419 | 20.3 | 37301 |
| 1711578600 | 20.31 | 0.2 | 0.99 | 20.23 | 20.31 | 20.16 | 362827 |
| 1711492200 | 20.11 | 0.01 | 0.05 | 20.1 | 20.16 | 20.0701 | 34852 |
| 1711405800 | 20.1 | -0.01 | -0.05 | 20.11 | 20.17 | 20.1 | 81533 |
| 1711146600 | 20.11 | -0.13 | -0.64 | 20.24 | 20.24 | 20.08 | 62421 |
| 1711060200 | 20.24 | 0.12 | 0.60 | 20.12 | 20.2688 | 20.12 | 29921 |
| 1710973800 | 20.12 | 0.24 | 1.18 | 19.82 | 20.14 | 19.82 | 163912 |
| 1710887400 | 19.8848 | 0.02 | 0.12 | 19.75 | 19.94 | 19.75 | 42343 |
| 1710801000 | 19.86 | -0.05 | -0.25 | 19.95 | 19.95 | 19.8128 | 50171 |
| 1710541800 | 19.91 | 0.04 | 0.20 | 19.94 | 19.94 | 19.854 | 81910 |
| 1710455400 | 19.87 | -0.21 | -1.05 | 20.05 | 20.05 | 19.7537 | 72559 |
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
