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 | 0.24 | 1.21518987342 | 19.75 | 20.005 | 19.75 | 45745 | 19.90806485 | SP |
| 4 | 0.21 | 1.06167846309 | 19.78 | 20.005 | 19.6037 | 36395 | 19.85886148 | SP |
| 12 | 0.02 | 0.100150225338 | 19.97 | 20.19 | 19.4712 | 35775 | 19.7834373 | SP |
| 26 | -0.18 | -0.892414476946 | 20.17 | 20.68 | 19.4712 | 49728 | 20.13355453 | SP |
| 52 | -0.73 | -3.52316602317 | 20.72 | 20.78 | 19.02 | 53250 | 19.91748505 | SP |
| 156 | -5.1 | -20.3268234356 | 25.09 | 25.38 | 19.02 | 35963 | 20.45570609 | SP |
| 260 | -5.1 | -20.3268234356 | 25.09 | 25.38 | 19.02 | 35963 | 20.45570609 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717713300 | 19.99 | 0 | 0.00 | 19.96 | 20.005 | 19.96 | 13230 |
| 1717626900 | 19.9893 | 0.05 | 0.27 | 19.96 | 19.99 | 19.95 | 29797 |
| 1717540500 | 19.935 | 0.1 | 0.50 | 19.9 | 19.94 | 19.9 | 106677 |
| 1717454100 | 19.835 | 0.04 | 0.18 | 19.76 | 19.84 | 19.76 | 61750 |
| 1717194900 | 19.8 | 0.1 | 0.48 | 19.75 | 19.8 | 19.75 | 17269 |
| 1717108500 | 19.705 | 0.09 | 0.46 | 19.6767 | 19.709 | 19.6767 | 20889 |
| 1717022100 | 19.615 | -0.09 | -0.46 | 19.67 | 19.67 | 19.6037 | 17076 |
| 1716935700 | 19.705 | -0.09 | -0.45 | 19.81 | 19.81 | 19.7 | 2766 |
| 1716590100 | 19.795 | 0.01 | 0.03 | 19.77 | 19.8 | 19.77 | 10550 |
| 1716503700 | 19.79 | -0.06 | -0.30 | 19.86 | 19.86 | 19.76 | 29897 |
| 1716417300 | 19.85 | -0.02 | -0.10 | 19.83 | 19.87 | 19.82 | 45285 |
| 1716330900 | 19.87 | 0.04 | 0.18 | 19.88 | 19.89 | 19.87 | 42660 |
| 1716244500 | 19.835 | -0.03 | -0.13 | 19.84 | 19.85 | 19.83 | 59960 |
| 1715985300 | 19.86 | -0.06 | -0.28 | 19.9 | 19.91 | 19.85 | 38490 |
| 1715898900 | 19.915 | -0.03 | -0.15 | 19.95 | 19.95 | 19.91 | 100477 |
| 1715812500 | 19.945 | 0.13 | 0.66 | 19.93 | 19.965 | 19.9019 | 19211 |
| 1715726100 | 19.815 | 0.05 | 0.28 | 19.81 | 19.83 | 19.78 | 18811 |
| 1715639700 | 19.7602 | 0.01 | 0.05 | 19.8 | 19.8 | 19.75 | 29332 |
| 1715380500 | 19.75 | -0.06 | -0.28 | 19.78 | 19.78 | 19.74 | 27384 |
| 1715294100 | 19.805 | 0.04 | 0.23 | 19.75 | 19.8199 | 19.75 | 16875 |
| 1715207700 | 19.76 | -0.03 | -0.15 | 19.77 | 19.7786 | 19.75 | 35392 |
| 1715121300 | 19.79 | 0.04 | 0.20 | 19.8 | 19.835 | 19.78 | 28945 |
| 1715034900 | 19.75 | 0.01 | 0.05 | 19.75 | 19.78 | 19.73 | 17520 |
| 1714775700 | 19.74 | 0.1 | 0.51 | 19.76 | 19.78 | 19.71 | 39133 |
| 1714689300 | 19.64 | 0.09 | 0.49 | 19.55 | 19.6488 | 19.55 | 28853 |
| 1714602900 | 19.545 | 0.02 | 0.11 | 19.51 | 19.6001 | 19.49 | 22883 |
| 1714516500 | 19.5239 | -0.09 | -0.46 | 19.5496 | 19.57 | 19.5236 | 42084 |
| 1714430100 | 19.615 | 0.07 | 0.38 | 19.58 | 19.63 | 19.58 | 23458 |
| 1714170900 | 19.5413 | 0.04 | 0.19 | 19.5629 | 19.5629 | 19.5392 | 10361 |
| 1714084500 | 19.505 | -0.08 | -0.38 | 19.48 | 19.5199 | 19.4712 | 29074 |
| 1713998100 | 19.58 | -0.05 | -0.23 | 19.59 | 19.59 | 19.545 | 30166 |
| 1713911700 | 19.625 | 0.02 | 0.13 | 19.57 | 19.66 | 19.5699 | 82933 |
| 1713825300 | 19.6 | 0.02 | 0.08 | 19.57 | 19.6099 | 19.56 | 23316 |
| 1713566100 | 19.585 | 0.02 | 0.08 | 19.6 | 19.61 | 19.57 | 40838 |
| 1713479700 | 19.57 | -0.06 | -0.31 | 19.62 | 19.62 | 19.54 | 22936 |
| 1713393300 | 19.63 | 0.12 | 0.62 | 19.58 | 19.6487 | 19.56 | 16578 |
| 1713306900 | 19.51 | -0.07 | -0.36 | 19.5 | 19.5487 | 19.49 | 37271 |
| 1713220500 | 19.58 | -0.13 | -0.65 | 19.58 | 19.59 | 19.52 | 43766 |
| 1712961300 | 19.7072 | 0.08 | 0.39 | 19.72 | 19.749 | 19.695 | 346352 |
| 1712874900 | 19.63 | -0.01 | -0.03 | 19.67 | 19.67 | 19.61 | 18234 |
| 1712788500 | 19.635 | -0.26 | -1.31 | 19.73 | 19.7303 | 19.61 | 50553 |
| 1712702100 | 19.895 | 0.07 | 0.35 | 19.89 | 19.91 | 19.8898 | 23348 |
| 1712615700 | 19.825 | -0.05 | -0.23 | 19.81 | 19.845 | 19.8027 | 32216 |
| 1712356500 | 19.87 | -0.13 | -0.65 | 19.9 | 19.94 | 19.87 | 14036 |
| 1712270100 | 20 | 0.07 | 0.35 | 19.97 | 20 | 19.92 | 22585 |
| 1712183700 | 19.93 | 0.02 | 0.10 | 19.84 | 19.93 | 19.82 | 19157 |
| 1712097300 | 19.91 | -0.02 | -0.10 | 19.87 | 19.91 | 19.85 | 30471 |
| 1712010900 | 19.93 | -0.23 | -1.14 | 20.05 | 20.05 | 19.93 | 34964 |
| 1711665300 | 20.16 | -0.03 | -0.12 | 20.15 | 20.19 | 20.15 | 13837 |
| 1711578900 | 20.185 | 0.06 | 0.30 | 20.14 | 20.19 | 20.14 | 20462 |
| 1711492500 | 20.125 | 0.02 | 0.12 | 20.09 | 20.13 | 20.0702 | 16184 |
| 1711406100 | 20.1 | -0.03 | -0.15 | 20.13 | 20.13 | 20.08 | 8780 |
| 1711146900 | 20.13 | 0.07 | 0.37 | 20.14 | 20.14 | 20.12 | 45391 |
| 1711060500 | 20.055 | 0 | 0.02 | 20.09 | 20.09 | 20.04 | 23105 |
| 1710974100 | 20.05 | 0.05 | 0.25 | 20.02 | 20.08 | 20 | 19178 |
| 1710887700 | 20 | 0.06 | 0.30 | 19.99 | 20.01 | 19.98 | 14982 |
| 1710801300 | 19.94 | -0.04 | -0.18 | 19.96 | 19.9632 | 19.92 | 19785 |
| 1710542100 | 19.975 | -0.04 | -0.17 | 19.97 | 19.99 | 19.97 | 17449 |
| 1710455700 | 20.01 | -0.13 | -0.62 | 20.08 | 20.08 | 20 | 12049 |
| 1710369300 | 20.135 | -0.04 | -0.22 | 20.1587 | 20.17 | 20.13 | 27444 |
| 1710282900 | 20.1788 | -0.09 | -0.43 | 20.22 | 20.22 | 20.17 | 18592 |
| 1710196500 | 20.265 | -0.03 | -0.12 | 20.28 | 20.29 | 20.252 | 25193 |
| 1709940900 | 20.29 | 0.02 | 0.10 | 20.31 | 20.3118 | 20.2725 | 76892 |
| 1709854500 | 20.27 | 0.04 | 0.22 | 20.27 | 20.27 | 20.23 | 17240 |
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
