We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -0.526819923372 | 20.88 | 21.32 | 20.68 | 14016 | 21.02352468 | CS |
| 4 | -1.9 | -8.38112042347 | 22.67 | 22.98 | 20.6 | 14623 | 21.61124125 | CS |
| 12 | 0.16 | 0.776322173702 | 20.61 | 22.99 | 20.32 | 40419 | 21.472518 | CS |
| 26 | 2.41 | 13.1263616558 | 18.36 | 22.99 | 17.7945 | 37680 | 20.84396149 | CS |
| 52 | -0.73 | -3.39534883721 | 21.5 | 22.99 | 17.7 | 27067 | 20.36993155 | CS |
| 156 | -5.4 | -20.6343141001 | 26.17 | 27.58 | 17.59 | 19748 | 22.00206063 | CS |
| 260 | -7.18 | -25.6887298748 | 27.95 | 27.95 | 17.59 | 24329 | 23.27718392 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 20.77 | -0.01 | -0.04 | 20.74 | 21.1299 | 20.74 | 7561 |
| 1714084800 | 20.7781 | -0.25 | -1.20 | 20.76 | 21.0599 | 20.68 | 10623 |
| 1713998400 | 21.03 | -0.07 | -0.33 | 21.12 | 21.12 | 20.9504 | 9094 |
| 1713912000 | 21.1 | 0.06 | 0.29 | 21.05 | 21.32 | 21.04 | 32276 |
| 1713825600 | 21.04 | 0.04 | 0.19 | 21.02 | 21.1427 | 20.8968 | 12637 |
| 1713566400 | 21 | 0.12 | 0.57 | 20.88 | 21.1298 | 20.88 | 5452 |
| 1713480000 | 20.88 | -0.2 | -0.95 | 21.21 | 21.21 | 20.8 | 9840 |
| 1713393600 | 21.08 | 0.16 | 0.76 | 21.05 | 21.08 | 20.82 | 5398 |
| 1713307200 | 20.92 | 0.17 | 0.82 | 20.69 | 21.1 | 20.69 | 9041 |
| 1713220800 | 20.75 | -0.34 | -1.61 | 21.22 | 21.28 | 20.6 | 19777 |
| 1712961600 | 21.09 | -0.22 | -1.03 | 21.18 | 21.51 | 21.09 | 21272 |
| 1712875200 | 21.31 | -0.28 | -1.30 | 21.74 | 21.74 | 21.23 | 9777 |
| 1712788800 | 21.59 | -0.77 | -3.44 | 21.85 | 22.25 | 21.45 | 42832 |
| 1712702400 | 22.36 | -0.13 | -0.58 | 22.61 | 22.61 | 22.36 | 7703 |
| 1712616000 | 22.49 | -0.19 | -0.84 | 22.73 | 22.73 | 22.44 | 10190 |
| 1712356800 | 22.68 | -0.02 | -0.09 | 22.7 | 22.73 | 22.41 | 4685 |
| 1712270400 | 22.7 | 0.17 | 0.75 | 22.48 | 22.72 | 22.48 | 17057 |
| 1712184000 | 22.53 | -0.05 | -0.22 | 22.58 | 22.7 | 22.34 | 17308 |
| 1712097600 | 22.58 | -0.17 | -0.75 | 22.66 | 22.74 | 22.435 | 12733 |
| 1712011200 | 22.75 | -0.05 | -0.22 | 22.67 | 22.98 | 22.585 | 20144 |
| 1711665600 | 22.8 | 0.1 | 0.44 | 22.52 | 22.99 | 22.4001 | 225141 |
| 1711579200 | 22.7 | 0.16 | 0.71 | 22.6 | 22.78 | 22.46 | 64398 |
| 1711492800 | 22.54 | -0.05 | -0.22 | 22.74 | 22.74 | 22.4 | 9576 |
| 1711406400 | 22.59 | -0.16 | -0.70 | 22.72 | 22.75 | 22.33 | 12506 |
| 1711147200 | 22.75 | 0.05 | 0.22 | 22.75 | 22.9699 | 22.5 | 13503 |
| 1711060800 | 22.7 | 0.17 | 0.75 | 22.64 | 22.83 | 22.64 | 85249 |
| 1710974400 | 22.53 | 0.03 | 0.13 | 22.5 | 22.5797 | 22.41 | 24742 |
| 1710888000 | 22.5 | 0.08 | 0.36 | 22.42 | 22.55 | 22.4049 | 19468 |
| 1710801600 | 22.42 | 0 | 0.00 | 22.4 | 22.4699 | 22.3249 | 38195 |
| 1710542400 | 22.42 | 0.01 | 0.04 | 22.41 | 22.46 | 22.2397 | 34864 |
| 1710456000 | 22.41 | 0.01 | 0.04 | 22.48 | 22.49 | 22.3423 | 35565 |
| 1710369600 | 22.4 | 0.2 | 0.90 | 22.29 | 22.4556 | 22.2126 | 33890 |
| 1710283200 | 22.2 | 0.05 | 0.23 | 22.15 | 22.2499 | 22.0025 | 20144 |
| 1710196800 | 22.15 | -0.05 | -0.23 | 22.31 | 22.31 | 21.96 | 34189 |
| 1709941200 | 22.2 | 0.45 | 2.07 | 21.88 | 22.4 | 21.88 | 59941 |
| 1709854800 | 21.75 | 0.18 | 0.83 | 21.68 | 21.84 | 21.68 | 34481 |
| 1709768400 | 21.57 | 0.02 | 0.09 | 21.63 | 21.8 | 21.57 | 44826 |
| 1709682000 | 21.55 | 0.19 | 0.89 | 21.4 | 21.84 | 21.3098 | 7524 |
| 1709595600 | 21.36 | 0.03 | 0.14 | 21.35 | 21.83 | 21.22 | 34806 |
| 1709336400 | 21.33 | -0.04 | -0.19 | 21.44 | 21.55 | 21.1744 | 64736 |
| 1709250000 | 21.37 | 0.18 | 0.85 | 21.3 | 21.6799 | 21.2 | 155056 |
| 1709163600 | 21.19 | 0.14 | 0.67 | 21.18 | 21.3192 | 21.18 | 8832 |
| 1709077200 | 21.05 | 0 | 0.00 | 21.1 | 21.2 | 21.05 | 21461 |
| 1708990800 | 21.05 | 0.12 | 0.57 | 21.01 | 21.2 | 21.01 | 40122 |
| 1708731600 | 20.93 | 0.19 | 0.92 | 20.79 | 21.115 | 20.79 | 79537 |
| 1708645200 | 20.74 | 0.14 | 0.68 | 20.75 | 20.8502 | 20.71 | 32461 |
| 1708558800 | 20.6 | -0.08 | -0.39 | 20.76 | 20.8 | 20.5972 | 22330 |
| 1708472400 | 20.68 | 0.04 | 0.19 | 20.66 | 20.8681 | 20.66 | 17206 |
| 1708126800 | 20.64 | -0.06 | -0.29 | 20.69 | 20.7 | 20.6 | 5950 |
| 1708040400 | 20.7 | 0.11 | 0.53 | 20.63 | 20.77 | 20.51 | 20669 |
| 1707954000 | 20.59 | 0.17 | 0.83 | 20.57 | 20.9259 | 20.51 | 9571 |
| 1707867600 | 20.42 | -0.36 | -1.73 | 20.685 | 20.9425 | 20.32 | 25765 |
| 1707781200 | 20.78 | 0.1 | 0.48 | 20.78 | 20.94 | 20.7403 | 72082 |
| 1707522000 | 20.68 | 0.09 | 0.44 | 20.69 | 20.835 | 20.57 | 66187 |
| 1707435600 | 20.59 | 0 | 0.00 | 20.59 | 20.705 | 20.55 | 21635 |
| 1707349200 | 20.59 | 0.08 | 0.39 | 20.6 | 20.726 | 20.47 | 106699 |
| 1707262800 | 20.51 | 0.08 | 0.39 | 20.5 | 20.61 | 20.35 | 24108 |
| 1707176400 | 20.43 | -0.17 | -0.83 | 20.57 | 20.64 | 20.34 | 15565 |
| 1706917200 | 20.6 | -0.14 | -0.68 | 20.61 | 20.9105 | 20.55 | 423497 |
| 1706830800 | 20.74 | 0.09 | 0.44 | 20.7 | 21.03 | 20.15 | 17285 |
| 1706744400 | 20.65 | -0.05 | -0.24 | 20.69 | 20.9 | 20.55 | 29324 |
| 1706658000 | 20.7 | 0 | 0.00 | 20.72 | 20.89 | 20.66 | 656040 |
| 1706571600 | 20.7 | 0.14 | 0.68 | 20.62 | 20.85 | 20.62 | 43993 |
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
