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 | 0.027 | 0.123938489787 | 21.785 | 21.851 | 21.7565 | 0 | 0 | IX |
| 4 | 0.0915 | 0.421261020695 | 21.7205 | 21.8795 | 21.6685 | 0 | 0 | IX |
| 12 | 0.068 | 0.312729948492 | 21.744 | 21.906 | 21.478 | 0 | 0 | IX |
| 26 | 0.7265 | 3.44549571981 | 21.0855 | 21.975 | 21.04 | 0 | 0 | IX |
| 52 | 1.65 | 8.18371193334 | 20.162 | 21.975 | 19.9995 | 0 | 0 | IX |
| 156 | 1.82 | 9.10364145658 | 19.992 | 21.975 | 19.7975 | 0 | 0 | IX |
| 260 | 1.82 | 9.10364145658 | 19.992 | 21.975 | 19.7975 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717173000 | 21.77 | -0.01 | -0.05 | 21.781 | 21.8105 | 21.7665 | 0 |
| 1717086600 | 21.781 | 0.02 | 0.08 | 21.764 | 21.8 | 21.7565 | 0 |
| 1717000200 | 21.764 | -0.04 | -0.19 | 21.8065 | 21.807 | 21.7615 | 0 |
| 1716913800 | 21.8065 | 0 | 0.00 | 21.813 | 21.851 | 21.795 | 0 |
| 1716827400 | 21.8055 | 0.02 | 0.09 | 21.785 | 21.8305 | 21.769 | 0 |
| 1716568200 | 21.785 | 0.01 | 0.07 | 21.7705 | 21.8055 | 21.738 | 0 |
| 1716481800 | 21.7705 | -0.01 | -0.03 | 21.776 | 21.8795 | 21.738 | 0 |
| 1716395400 | 21.776 | -0.03 | -0.12 | 21.8525 | 21.8525 | 21.7675 | 0 |
| 1716309000 | 21.802 | -0.01 | -0.05 | 21.8125 | 21.8415 | 21.7895 | 0 |
| 1716222600 | 21.8125 | 0.03 | 0.13 | 21.785 | 21.825 | 21.785 | 0 |
| 1715963400 | 21.785 | -0.01 | -0.04 | 21.78 | 21.799 | 21.767 | 0 |
| 1715877000 | 21.7945 | -0 | -0.00 | 21.7955 | 21.8145 | 21.7785 | 0 |
| 1715790600 | 21.7955 | 0.06 | 0.29 | 21.7325 | 21.871 | 21.724 | 0 |
| 1715704200 | 21.7325 | 0 | 0.00 | 21.7315 | 21.7365 | 21.691 | 0 |
| 1715617800 | 21.7315 | -0.01 | -0.05 | 21.743 | 21.745 | 21.7195 | 0 |
| 1715358600 | 21.743 | -0.03 | -0.12 | 21.81 | 21.8165 | 21.742 | 0 |
| 1715272200 | 21.7685 | -0 | -0.02 | 21.771 | 21.808 | 21.7465 | 0 |
| 1715185800 | 21.7725 | 0.01 | 0.03 | 21.7705 | 21.7815 | 21.743 | 0 |
| 1715099400 | 21.766 | 0.03 | 0.13 | 21.7375 | 21.789 | 21.685 | 0 |
| 1715013000 | 21.7375 | 0.02 | 0.08 | 21.7205 | 21.7375 | 21.6685 | 0 |
| 1714753800 | 21.7205 | 0.07 | 0.33 | 21.6635 | 21.7625 | 21.6545 | 0 |
| 1714667400 | 21.6495 | 0 | 0.01 | 21.6465 | 21.717 | 21.634 | 0 |
| 1714494600 | 21.6465 | -0.04 | -0.20 | 21.626 | 21.686 | 21.626 | 0 |
| 1714408200 | 21.689 | 0.02 | 0.08 | 21.671 | 21.725 | 21.6645 | 0 |
| 1714149000 | 21.671 | 0.07 | 0.34 | 21.5985 | 21.6905 | 21.5985 | 0 |
| 1714062600 | 21.5985 | -0.07 | -0.32 | 21.668 | 21.6685 | 21.575 | 0 |
| 1713976200 | 21.668 | -0.04 | -0.18 | 21.7465 | 21.751 | 21.659 | 0 |
| 1713889800 | 21.708 | 0.06 | 0.29 | 21.645 | 21.7525 | 21.645 | 0 |
| 1713803400 | 21.645 | 0.05 | 0.25 | 21.5905 | 21.649 | 21.5905 | 0 |
| 1713544200 | 21.5905 | 0.02 | 0.10 | 21.5685 | 21.606 | 21.5075 | 0 |
| 1713457800 | 21.5685 | 0.04 | 0.18 | 21.55 | 21.582 | 21.537 | 0 |
| 1713371400 | 21.5305 | 0.03 | 0.16 | 21.5295 | 21.5645 | 21.509 | 0 |
| 1713285000 | 21.4965 | -0.08 | -0.37 | 21.5755 | 21.5755 | 21.478 | 0 |
| 1713198600 | 21.5755 | -0.05 | -0.25 | 21.629 | 21.663 | 21.5685 | 0 |
| 1712939400 | 21.629 | -0 | -0.01 | 21.6315 | 21.724 | 21.609 | 0 |
| 1712853000 | 21.6315 | -0.07 | -0.31 | 21.698 | 21.813 | 21.605 | 0 |
| 1712766600 | 21.698 | -0.02 | -0.09 | 21.7165 | 21.85 | 21.679 | 0 |
| 1712680200 | 21.7165 | 0 | 0.02 | 21.7415 | 21.7415 | 21.6995 | 0 |
| 1712593800 | 21.7125 | 0.02 | 0.08 | 21.695 | 21.7235 | 21.691 | 0 |
| 1712334600 | 21.695 | -0 | -0.02 | 21.712 | 21.737 | 21.651 | 0 |
| 1712248200 | 21.6985 | 0.03 | 0.14 | 21.691 | 21.721 | 21.66 | 0 |
| 1712161800 | 21.6685 | 0.03 | 0.14 | 21.6385 | 21.7095 | 21.6385 | 0 |
| 1712075400 | 21.6385 | -0.04 | -0.16 | 21.6735 | 21.699 | 21.6185 | 0 |
| 1711647000 | 21.6735 | -0 | -0.01 | 21.675 | 21.695 | 21.6525 | 0 |
| 1711560600 | 21.675 | -0.02 | -0.08 | 21.6915 | 21.692 | 21.667 | 0 |
| 1711474200 | 21.6915 | 0 | 0.02 | 21.688 | 21.7125 | 21.678 | 0 |
| 1711387800 | 21.688 | 0.05 | 0.24 | 21.6365 | 21.703 | 21.6285 | 0 |
| 1711128600 | 21.6365 | -0.06 | -0.27 | 21.7205 | 21.7205 | 21.6315 | 0 |
| 1711042200 | 21.696 | -0.02 | -0.07 | 21.712 | 21.792 | 21.6905 | 0 |
| 1710955800 | 21.712 | -0.07 | -0.32 | 21.8095 | 21.8095 | 21.701 | 0 |
| 1710869400 | 21.782 | 0.02 | 0.11 | 21.7575 | 21.7995 | 21.7575 | 0 |
| 1710783000 | 21.7575 | -0 | -0.01 | 21.76 | 21.7685 | 21.7325 | 0 |
| 1710523800 | 21.76 | -0 | -0.01 | 21.7615 | 21.78 | 21.744 | 0 |
| 1710437400 | 21.7615 | -0.05 | -0.24 | 21.8495 | 21.8495 | 21.7475 | 0 |
| 1710351000 | 21.8145 | -0.01 | -0.05 | 21.906 | 21.906 | 21.8055 | 0 |
| 1710264600 | 21.8255 | 0.09 | 0.39 | 21.7405 | 21.837 | 21.7405 | 0 |
| 1710178200 | 21.7405 | -0 | -0.02 | 21.744 | 21.7475 | 21.7115 | 0 |
| 1709919000 | 21.744 | 0 | 0.02 | 21.74 | 21.78 | 21.7215 | 0 |
| 1709832600 | 21.74 | 0.04 | 0.19 | 21.698 | 21.788 | 21.683 | 0 |
| 1709746200 | 21.698 | -0.01 | -0.06 | 21.676 | 21.725 | 21.676 | 0 |
| 1709659800 | 21.711 | 0 | 0.00 | 21.7105 | 21.743 | 21.6995 | 0 |
| 1709573400 | 21.7105 | 0 | 0.01 | 21.7075 | 21.7255 | 21.689 | 0 |
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
