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 | -0.79 | -3.95197598799 | 19.99 | 20.38 | 18.7157 | 298820 | 19.66496725 | SP |
| 4 | -1.79 | -8.52787041448 | 20.99 | 21.9074 | 18.7157 | 394296 | 20.85274325 | SP |
| 12 | -0.85 | -4.23940149626 | 20.05 | 21.9074 | 18.7157 | 223611 | 20.70256962 | SP |
| 26 | -1.12 | -5.51181102362 | 20.32 | 21.9074 | 18.68 | 156250 | 20.55215359 | SP |
| 52 | -1.12 | -5.51181102362 | 20.32 | 21.9074 | 18.68 | 156250 | 20.55215359 | SP |
| 156 | -1.12 | -5.51181102362 | 20.32 | 21.9074 | 18.68 | 156250 | 20.55215359 | SP |
| 260 | -1.12 | -5.51181102362 | 20.32 | 21.9074 | 18.68 | 156250 | 20.55215359 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 19.24 | 0.21 | 1.10 | 19.25 | 19.34 | 19.05 | 121872 |
| 1721946600 | 19.03 | -0.23 | -1.19 | 19.25 | 19.5258 | 18.7157 | 271637 |
| 1721860200 | 19.26 | -0.93 | -4.61 | 19.81 | 19.81 | 19.19 | 431755 |
| 1721773800 | 20.19 | -0.01 | -0.05 | 20.26 | 20.38 | 20.1657 | 208023 |
| 1721687400 | 20.2 | 0.4 | 2.02 | 20.03 | 20.2685 | 20.03 | 304097 |
| 1721428200 | 19.8 | -0.22 | -1.10 | 19.99 | 20.06 | 19.77 | 343062 |
| 1721341800 | 20.02 | -0.03 | -0.15 | 20.29 | 20.29 | 19.84 | 281276 |
| 1721255400 | 20.05 | -1.26 | -5.91 | 20.38 | 20.4 | 19.95 | 863091 |
| 1721169000 | 21.31 | -0.07 | -0.33 | 21.48 | 21.5 | 21.15 | 385648 |
| 1721082600 | 21.38 | 0.05 | 0.23 | 21.46 | 21.614 | 21.28 | 420296 |
| 1720823400 | 21.33 | 0.09 | 0.42 | 21.19 | 21.5241 | 21.1101 | 542392 |
| 1720737000 | 21.24 | -0.63 | -2.88 | 21.88 | 21.8996 | 21.1697 | 564692 |
| 1720650600 | 21.87 | 0.18 | 0.83 | 21.76 | 21.9 | 21.7021 | 334159 |
| 1720564200 | 21.69 | 0.05 | 0.23 | 21.73 | 21.9074 | 21.66 | 533510 |
| 1720477800 | 21.64 | 0.01 | 0.05 | 21.7 | 21.7 | 21.57 | 409180 |
| 1720218600 | 21.63 | 0.18 | 0.84 | 21.58 | 21.65 | 21.4735 | 501230 |
| 1720040640 | 21.45 | 0.22 | 1.04 | 21.23 | 21.45 | 21.1954 | 166822 |
| 1719959400 | 21.23 | 0.15 | 0.71 | 21.01 | 21.23 | 20.965 | 270108 |
| 1719873000 | 21.08 | 0.15 | 0.72 | 20.89 | 21.1 | 20.71 | 579431 |
| 1719613800 | 20.93 | 0 | 0.00 | 20.93 | 20.93 | 20.93 | 0 |
| 1719527400 | 20.93 | 0.04 | 0.19 | 20.88 | 20.94 | 20.8201 | 139608 |
| 1719441000 | 20.89 | 0.14 | 0.67 | 20.78 | 20.9 | 20.69 | 189152 |
| 1719354600 | 20.75 | 0.36 | 1.77 | 20.49 | 20.75 | 20.46 | 218907 |
| 1719268200 | 20.39 | -0.12 | -0.59 | 20.53 | 20.65 | 20.39 | 165347 |
| 1719009000 | 20.51 | -0.05 | -0.24 | 20.57 | 20.68 | 20.46 | 83965 |
| 1718922600 | 20.56 | -0.06 | -0.29 | 20.7 | 20.72 | 20.46 | 158360 |
| 1718749800 | 20.6194 | -0.06 | -0.29 | 20.68 | 20.68 | 20.52 | 163835 |
| 1718663400 | 20.68 | 0.19 | 0.93 | 20.42 | 20.72 | 20.4 | 191734 |
| 1718404200 | 20.49 | -0.59 | -2.80 | 20.51 | 20.51 | 20.34 | 197568 |
| 1718317800 | 21.08 | 0.05 | 0.24 | 21.2 | 21.2499 | 21.04 | 227083 |
| 1718231400 | 21.03 | 0.17 | 0.81 | 21 | 21.11 | 20.9461 | 214494 |
| 1718145000 | 20.86 | 0.14 | 0.68 | 20.75 | 20.86 | 20.65 | 181069 |
| 1718058600 | 20.72 | 0.09 | 0.44 | 20.81 | 20.81 | 20.6 | 287086 |
| 1717799400 | 20.63 | -0.03 | -0.15 | 20.64 | 20.8 | 20.54 | 142654 |
| 1717713000 | 20.66 | 0.06 | 0.29 | 20.65 | 20.66 | 20.5301 | 87681 |
| 1717626600 | 20.6 | 0.27 | 1.33 | 20.49 | 20.6 | 20.41 | 103506 |
| 1717540200 | 20.33 | 0.02 | 0.10 | 20.33 | 20.3974 | 20.22 | 65236 |
| 1717453800 | 20.31 | 0.15 | 0.74 | 20.2 | 20.37 | 20.13 | 69551 |
| 1717194600 | 20.16 | -0.05 | -0.25 | 20.29 | 20.44 | 19.72 | 133895 |
| 1717108200 | 20.21 | -0.2 | -0.98 | 20.36 | 20.45 | 20.1401 | 118158 |
| 1717021800 | 20.4109 | 0.07 | 0.35 | 20.34 | 20.4599 | 20.34 | 58540 |
| 1716935400 | 20.34 | -0.02 | -0.10 | 20.39 | 20.46 | 20.3001 | 99942 |
| 1716589800 | 20.36 | 0.37 | 1.85 | 20.13 | 20.36 | 20.075 | 67964 |
| 1716503400 | 19.99 | -0.16 | -0.79 | 20.23 | 20.29 | 19.96 | 71542 |
| 1716417000 | 20.15 | -0.02 | -0.10 | 20.11 | 20.19 | 20.01 | 52747 |
| 1716330600 | 20.17 | 0.14 | 0.70 | 20 | 20.17 | 19.9501 | 89210 |
| 1716244200 | 20.03 | 0.03 | 0.15 | 20 | 20.068 | 19.95 | 139360 |
| 1715985000 | 20 | 0.06 | 0.30 | 19.94 | 20 | 19.85 | 95627 |
| 1715898600 | 19.94 | 0.02 | 0.10 | 19.97 | 19.9819 | 19.8501 | 58413 |
| 1715812200 | 19.92 | -0.54 | -2.64 | 19.92 | 19.97 | 19.7886 | 146116 |
| 1715725800 | 20.46 | 0.17 | 0.84 | 20.31 | 20.4696 | 20.25 | 144713 |
| 1715639400 | 20.29 | 0.07 | 0.35 | 20.26 | 20.3 | 20.145 | 153146 |
| 1715380200 | 20.22 | -0.03 | -0.15 | 20.31 | 20.31 | 20.12 | 131426 |
| 1715293800 | 20.25 | -0.03 | -0.15 | 20.3 | 20.3087 | 20.1822 | 95484 |
| 1715207400 | 20.28 | -0.02 | -0.10 | 20.15 | 20.28 | 20.11 | 62794 |
| 1715121000 | 20.3 | -0.07 | -0.34 | 20.38 | 20.38 | 20.26 | 227162 |
| 1715034600 | 20.37 | 0.19 | 0.94 | 20.25 | 20.37 | 20.1774 | 195266 |
| 1714775400 | 20.18 | 0.36 | 1.82 | 20.05 | 20.18 | 19.99 | 238847 |
| 1714689000 | 19.82 | 0.28 | 1.43 | 19.71 | 19.83 | 19.5 | 91385 |
| 1714602600 | 19.54 | 0.06 | 0.31 | 19.52 | 19.85 | 19.3744 | 50396 |
| 1714516200 | 19.48 | -0.3 | -1.52 | 19.78 | 19.79 | 19.46 | 58613 |
| 1714429800 | 19.78 | 0.18 | 0.92 | 19.87 | 19.87 | 19.65 | 112699 |
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
