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 | 0.415 | 2.03182374541 | 20.425 | 20.88 | 20.32 | 71504 | 20.50227528 | CS |
| 4 | 0.6 | 2.96442687747 | 20.24 | 20.88 | 20 | 121682 | 20.32882488 | CS |
| 12 | 0.84 | 4.2 | 20 | 20.88 | 19.66 | 85545 | 20.29362872 | CS |
| 26 | 1.9 | 10.0316789863 | 18.94 | 20.88 | 18.28 | 84414 | 19.70862425 | CS |
| 52 | 0.13 | 0.627716079189 | 20.71 | 21.18 | 16.17 | 91825 | 18.98561658 | CS |
| 156 | -3.97 | -16.0016122531 | 24.81 | 26.43 | 16.17 | 73073 | 21.49027493 | CS |
| 260 | -4.37 | -17.3343911146 | 25.21 | 29 | 9.71 | 84472 | 21.58240448 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 20.84 | 0.26 | 1.26 | 20.78 | 20.88 | 20.645 | 98184 |
| 1721947200 | 20.58 | 0.08 | 0.39 | 20.61 | 20.77 | 20.43 | 106415 |
| 1721860800 | 20.5 | 0.01 | 0.05 | 20.46 | 20.61 | 20.385 | 72446 |
| 1721774400 | 20.49 | -0.01 | -0.05 | 20.55 | 20.59 | 20.45 | 74416 |
| 1721688000 | 20.5 | 0.1 | 0.49 | 20.54 | 20.575 | 20.44 | 66717 |
| 1721428800 | 20.4 | -0.09 | -0.44 | 20.49 | 20.49 | 20.32 | 54657 |
| 1721342400 | 20.49 | 0.07 | 0.34 | 20.5 | 20.63 | 20.35 | 80536 |
| 1721256000 | 20.42 | 0.07 | 0.34 | 20.37 | 20.4992 | 20.35 | 135477 |
| 1721169600 | 20.35 | 0.22 | 1.09 | 20.17 | 20.35 | 20.1445 | 98415 |
| 1721083200 | 20.13 | -0.11 | -0.54 | 20.23 | 20.23 | 20.05 | 232240 |
| 1720824000 | 20.24 | -0.27 | -1.32 | 20.66 | 20.7 | 20.12 | 500181 |
| 1720737600 | 20.51 | -0.01 | -0.05 | 20.54 | 20.68 | 20.43 | 148953 |
| 1720651200 | 20.52 | 0.17 | 0.84 | 20.36 | 20.545 | 20.36 | 74469 |
| 1720564800 | 20.35 | 0.01 | 0.05 | 20.4 | 20.4799 | 20.29 | 89654 |
| 1720478400 | 20.34 | -0.01 | -0.05 | 20.39 | 20.58 | 20.27 | 100835 |
| 1720219200 | 20.35 | -0.13 | -0.63 | 20.6 | 20.63 | 20.3 | 60204 |
| 1720040640 | 20.48 | 0.26 | 1.29 | 20.3 | 20.55 | 20.29 | 77232 |
| 1719960000 | 20.22 | 0.14 | 0.70 | 20.05 | 20.28 | 20.03 | 101661 |
| 1719873600 | 20.08 | -0.07 | -0.35 | 20.32 | 20.38 | 20 | 103866 |
| 1719614400 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 0 |
| 1719528000 | 20.15 | 0.19 | 0.95 | 20.01 | 20.15 | 19.94 | 66836 |
| 1719441600 | 19.96 | -0.1 | -0.50 | 19.97 | 20.09 | 19.84 | 55210 |
| 1719355200 | 20.06 | 0.17 | 0.85 | 20.03 | 20.1 | 19.9001 | 73614 |
| 1719268800 | 19.89 | 0.06 | 0.30 | 19.89 | 19.9899 | 19.8 | 70518 |
| 1719009600 | 19.83 | 0.08 | 0.41 | 19.91 | 19.93 | 19.66 | 64744 |
| 1718923200 | 19.75 | -0.01 | -0.05 | 19.83 | 19.9 | 19.67 | 88869 |
| 1718750400 | 19.76 | 0.03 | 0.15 | 19.71 | 19.9099 | 19.7 | 66220 |
| 1718664000 | 19.73 | -0.23 | -1.15 | 19.96 | 19.99 | 19.69 | 59154 |
| 1718404800 | 19.96 | -0.19 | -0.94 | 20 | 20.1 | 19.71 | 111062 |
| 1718318400 | 20.15 | -0.13 | -0.64 | 20.2 | 20.2 | 20.01 | 67506 |
| 1718232000 | 20.28 | 0.05 | 0.25 | 20.5 | 20.5 | 20.19 | 37739 |
| 1718145600 | 20.23 | -0.13 | -0.64 | 20.36 | 20.3923 | 20.1601 | 77318 |
| 1718059200 | 20.36 | -0.05 | -0.24 | 20.35 | 20.49 | 20.3 | 66724 |
| 1717800000 | 20.41 | -0.12 | -0.58 | 20.5 | 20.53 | 20.3 | 62855 |
| 1717713600 | 20.53 | -0.15 | -0.73 | 20.77 | 20.78 | 20.49 | 74457 |
| 1717627200 | 20.68 | -0.07 | -0.34 | 20.77 | 20.77 | 20.6001 | 63580 |
| 1717540800 | 20.75 | 0.04 | 0.19 | 20.73 | 20.8 | 20.57 | 57541 |
| 1717454400 | 20.71 | 0.03 | 0.15 | 20.75 | 20.79 | 20.62 | 72480 |
| 1717195200 | 20.68 | 0.51 | 2.53 | 20.32 | 20.69 | 20.21 | 117408 |
| 1717108800 | 20.17 | 0.38 | 1.92 | 19.84 | 20.17 | 19.84 | 68358 |
| 1717022400 | 19.79 | -0.35 | -1.74 | 19.97 | 19.97 | 19.7 | 63455 |
| 1716936000 | 20.14 | -0.02 | -0.10 | 20.21 | 20.3547 | 20.07 | 65405 |
| 1716590400 | 20.16 | 0.1 | 0.50 | 20.11 | 20.23 | 20.0226 | 37410 |
| 1716504000 | 20.06 | -0.51 | -2.48 | 20.57 | 20.66 | 20.01 | 64678 |
| 1716417600 | 20.57 | -0.18 | -0.87 | 20.7 | 20.75 | 20.5644 | 56557 |
| 1716331200 | 20.75 | 0.17 | 0.83 | 20.59 | 20.75 | 20.54 | 81416 |
| 1716244800 | 20.58 | 0.02 | 0.10 | 20.44 | 20.58 | 20.41 | 90117 |
| 1715985600 | 20.56 | 0.07 | 0.34 | 20.57 | 20.58 | 20.45 | 54466 |
| 1715899200 | 20.49 | -0.02 | -0.10 | 20.55 | 20.6299 | 20.4 | 73865 |
| 1715812800 | 20.51 | 0.15 | 0.74 | 20.53 | 20.6496 | 20.47 | 75450 |
| 1715726400 | 20.36 | 0.01 | 0.05 | 20.42 | 20.45 | 20.29 | 48922 |
| 1715640000 | 20.35 | -0.12 | -0.59 | 20.52 | 20.52 | 20.34 | 67913 |
| 1715380800 | 20.47 | 0.01 | 0.05 | 20.39 | 20.48 | 20.28 | 52187 |
| 1715294400 | 20.46 | 0.17 | 0.84 | 20.35 | 20.46 | 20.26 | 50547 |
| 1715208000 | 20.29 | 0.02 | 0.10 | 20.27 | 20.35 | 20.2 | 46810 |
| 1715121600 | 20.27 | 0.21 | 1.05 | 20.19 | 20.3145 | 20.0982 | 79065 |
| 1715035200 | 20.06 | 0.04 | 0.20 | 20.07 | 20.1 | 19.9997 | 58368 |
| 1714776000 | 20.02 | 0.19 | 0.96 | 20 | 20.03 | 19.872 | 96711 |
| 1714689600 | 19.83 | 0.21 | 1.07 | 19.74 | 19.86 | 19.6301 | 51292 |
| 1714603200 | 19.62 | 0.1 | 0.51 | 19.63 | 19.755 | 19.531 | 149154 |
| 1714516800 | 19.52 | -0.12 | -0.61 | 19.64 | 19.6898 | 19.5 | 82400 |
| 1714430400 | 19.64 | 0.17 | 0.87 | 19.57 | 19.69 | 19.5 | 45878 |
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
