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 | -0.08 | -0.36866359447 | 21.7 | 22.08 | 21.37 | 43477 | 21.72472903 | CS |
| 4 | -0.45 | -2.03896692343 | 22.07 | 22.47 | 21.1 | 49264 | 21.78645777 | CS |
| 12 | -1.09 | -4.79964773228 | 22.71 | 24.9809 | 21.1 | 44133 | 22.42691187 | CS |
| 26 | 2.12 | 10.8717948718 | 19.5 | 28.35 | 19 | 32238 | 22.97181199 | CS |
| 52 | 0.17 | 0.792540792541 | 21.45 | 28.35 | 17.74 | 29713 | 22.20295511 | CS |
| 156 | -1.63 | -7.01075268817 | 23.25 | 33.98 | 17.74 | 38412 | 25.32844713 | CS |
| 260 | 4.12 | 23.5428571429 | 17.5 | 33.98 | 11.34 | 30831 | 25.05109448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 21.62 | 0.03 | 0.14 | 21.65 | 21.81 | 21.5 | 69564 |
| 1714430100 | 21.59 | -0.16 | -0.74 | 21.67 | 21.8 | 21.37 | 47421 |
| 1714170900 | 21.75 | -0.1 | -0.46 | 21.9 | 22.08 | 21.51 | 27703 |
| 1714084500 | 21.85 | -0.1 | -0.46 | 21.86 | 21.88 | 21.55 | 34018 |
| 1713998100 | 21.95 | -0.02 | -0.09 | 21.7 | 22.01 | 21.65 | 38677 |
| 1713911700 | 21.97 | -0.12 | -0.54 | 22.1 | 22.27 | 21.89 | 31797 |
| 1713825300 | 22.09 | 0.15 | 0.68 | 21.9 | 22.35 | 21.875 | 52458 |
| 1713566100 | 21.94 | 0.49 | 2.28 | 21.35 | 21.95 | 21.35 | 38540 |
| 1713479700 | 21.45 | 0.02 | 0.09 | 21.42 | 21.63 | 21.35 | 55363 |
| 1713393300 | 21.43 | -0.05 | -0.23 | 21.6 | 21.6 | 21.405 | 27644 |
| 1713306900 | 21.48 | 0.05 | 0.23 | 21.3 | 21.56 | 21.25 | 38345 |
| 1713220500 | 21.43 | 0.01 | 0.05 | 21.59 | 21.6 | 21.3775 | 30812 |
| 1712961300 | 21.42 | -0.18 | -0.83 | 21.26 | 21.7 | 21.26 | 27463 |
| 1712874900 | 21.6 | 0.3 | 1.41 | 21.49 | 21.7 | 21.335 | 37570 |
| 1712788500 | 21.3 | -0.76 | -3.45 | 21.85 | 21.85 | 21.1 | 67704 |
| 1712702100 | 22.06 | -0.13 | -0.59 | 22.35 | 22.445 | 22.03 | 28580 |
| 1712615700 | 22.19 | 0.19 | 0.86 | 21.91 | 22.47 | 21.91 | 46741 |
| 1712356500 | 22 | 0.01 | 0.05 | 22.1 | 22.19 | 21.75 | 138342 |
| 1712270100 | 21.99 | -0.01 | -0.05 | 22.26 | 22.34 | 21.98 | 55206 |
| 1712183700 | 22 | -0.18 | -0.81 | 22.07 | 22.245 | 21.8 | 91333 |
| 1712097300 | 22.18 | -0.2 | -0.89 | 22.018 | 22.385 | 21.99 | 156619 |
| 1712010900 | 22.38 | -0.12 | -0.53 | 22.39 | 22.7 | 21.9816 | 177996 |
| 1711665300 | 22.5 | -1.3 | -5.46 | 21.7 | 22.56 | 21.5 | 570658 |
| 1711578900 | 23.8 | 0.99 | 4.34 | 23.11 | 23.91 | 22.722 | 21790 |
| 1711492500 | 22.81 | -0.23 | -1.00 | 23.19 | 23.19 | 22.28 | 13038 |
| 1711406100 | 23.04 | -0.4 | -1.71 | 23.58 | 23.67 | 23.04 | 8630 |
| 1711146900 | 23.44 | -0.06 | -0.26 | 23.67 | 23.73 | 22.905 | 12415 |
| 1711060500 | 23.5 | 0.06 | 0.26 | 23.35 | 23.5 | 22.47 | 17221 |
| 1710974100 | 23.44 | 0.38 | 1.65 | 22.83 | 23.46 | 22.39 | 9071 |
| 1710887700 | 23.06 | 0.22 | 0.96 | 22.84 | 23.14 | 22.73 | 6185 |
| 1710801300 | 22.84 | 0.14 | 0.62 | 22.79 | 23.13 | 22.79 | 7622 |
| 1710542100 | 22.7 | 0.16 | 0.71 | 22.22 | 23.4899 | 22.22 | 53377 |
| 1710455700 | 22.54 | -1.04 | -4.41 | 23.36 | 23.445 | 22.175 | 14648 |
| 1710369300 | 23.58 | 0.01 | 0.06 | 23.33 | 23.765 | 23.14 | 19280 |
| 1710282900 | 23.565 | 0.07 | 0.28 | 23.34 | 23.72 | 23.34 | 7465 |
| 1710196500 | 23.5 | -0.31 | -1.30 | 23.54 | 23.63 | 23.41 | 6578 |
| 1709940900 | 23.81 | -0.43 | -1.77 | 24.57 | 24.57 | 23.81 | 11357 |
| 1709854500 | 24.24 | 0.24 | 1.00 | 24.39 | 24.39 | 24.078 | 8943 |
| 1709768100 | 24 | -0.21 | -0.87 | 24.44 | 24.44 | 23.75 | 14382 |
| 1709681700 | 24.21 | 0.43 | 1.81 | 23.78 | 24.9809 | 23.67 | 27261 |
| 1709595300 | 23.78 | 0.1 | 0.42 | 23.73 | 23.78 | 23.26 | 10098 |
| 1709336100 | 23.68 | -0.05 | -0.21 | 23.71 | 24.11 | 23 | 21512 |
| 1709249700 | 23.73 | 0.53 | 2.28 | 23.69 | 23.85 | 23.455 | 36347 |
| 1709163300 | 23.2 | 0.19 | 0.83 | 22.9 | 23.45 | 22.9 | 11337 |
| 1709076900 | 23.01 | 0.01 | 0.04 | 23.36 | 23.625 | 23.01 | 11321 |
| 1708990500 | 23 | 0 | 0.00 | 22.98 | 23.38 | 22.7 | 13468 |
| 1708731300 | 23 | 0.32 | 1.41 | 22.54 | 23.18 | 22.54 | 25093 |
| 1708644900 | 22.68 | 0.1 | 0.44 | 22.43 | 22.74 | 21.7406 | 21660 |
| 1708558500 | 22.58 | -1.37 | -5.72 | 23.95 | 23.95 | 22.37 | 15538 |
| 1708472100 | 23.95 | -0.3 | -1.24 | 24.05 | 24.2 | 23.51 | 10802 |
| 1708126500 | 24.25 | -0.04 | -0.14 | 24.24 | 24.485 | 24.1 | 63546 |
| 1708040100 | 24.285 | 1 | 4.27 | 23.4 | 24.46 | 23.4 | 24120 |
| 1707953700 | 23.29 | 0.51 | 2.24 | 23.19 | 23.495 | 22.9 | 15396 |
| 1707867300 | 22.78 | -1.04 | -4.37 | 23.05 | 23.745 | 22.71 | 41323 |
| 1707780900 | 23.82 | 0.44 | 1.88 | 23.31 | 24.15 | 23.1401 | 16403 |
| 1707521700 | 23.38 | 0.13 | 0.56 | 23.25 | 23.9 | 22.995 | 18917 |
| 1707435300 | 23.25 | 1.28 | 5.83 | 22.18 | 23.505 | 21.83 | 28670 |
| 1707348900 | 21.97 | -0.5 | -2.23 | 22.71 | 22.71 | 21.9 | 24371 |
| 1707262500 | 22.47 | -0.34 | -1.49 | 22.56 | 23 | 21.88 | 17656 |
| 1707176100 | 22.81 | -0.38 | -1.64 | 23.13 | 23.27 | 22.48 | 14048 |
| 1706916900 | 23.19 | -0.81 | -3.38 | 23.18 | 24.26 | 22.97 | 22378 |
| 1706830500 | 24 | 0.17 | 0.71 | 24 | 24.57 | 23.565 | 13550 |
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
