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 | 0.2 | 1.01368474404 | 19.73 | 19.93 | 19.57 | 83237 | 19.70589094 | CS |
| 4 | 0.19 | 0.96251266464 | 19.74 | 20 | 19.57 | 104734 | 19.78192924 | CS |
| 12 | -0.57 | -2.78048780488 | 20.5 | 21.06 | 19.26 | 94685 | 20.09729147 | CS |
| 26 | -0.98 | -4.68675274988 | 20.91 | 21.8122 | 19.26 | 104542 | 20.51367057 | CS |
| 52 | -2.29 | -10.3060306031 | 22.22 | 24.55 | 19.26 | 98583 | 21.50579154 | CS |
| 156 | -1.72 | -7.94457274827 | 21.65 | 24.55 | 18.76 | 91250 | 21.6758597 | CS |
| 260 | -5.27 | -20.9126984127 | 25.2 | 27.6 | 18.76 | 94891 | 23.22678768 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750804800 | 19.93 | 0.11 | 0.55 | 19.86 | 20.03 | 19.8501 | 58632 |
| 1750718400 | 19.82 | 0.06 | 0.30 | 19.77 | 19.87 | 19.7572 | 50200 |
| 1750459200 | 19.76 | 0.05 | 0.25 | 19.68 | 19.86 | 19.67 | 63056 |
| 1750286400 | 19.71 | 0.1 | 0.51 | 19.62 | 19.77 | 19.61 | 119262 |
| 1750200000 | 19.61 | -0.04 | -0.20 | 19.73 | 19.73 | 19.57 | 100429 |
| 1750113600 | 19.65 | -0.1 | -0.51 | 19.75 | 19.85 | 19.6 | 104483 |
| 1749854400 | 19.75 | -0.06 | -0.30 | 19.78 | 19.8399 | 19.6 | 49403 |
| 1749768000 | 19.81 | 0.07 | 0.35 | 19.78 | 19.8793 | 19.7001 | 80504 |
| 1749681600 | 19.74 | -0.07 | -0.35 | 19.82 | 19.8813 | 19.7393 | 67322 |
| 1749595200 | 19.81 | 0.06 | 0.30 | 19.8 | 19.82 | 19.76 | 50812 |
| 1749508800 | 19.75 | 0.03 | 0.15 | 19.78 | 19.82 | 19.6896 | 52351 |
| 1749249600 | 19.72 | -0.12 | -0.60 | 19.86 | 19.8844 | 19.7 | 60404 |
| 1749163200 | 19.84 | -0.02 | -0.10 | 19.93 | 20 | 19.83 | 118649 |
| 1749076800 | 19.86 | 0.08 | 0.40 | 19.85 | 19.92 | 19.7701 | 319475 |
| 1748990400 | 19.78 | 0.03 | 0.15 | 19.83 | 19.91 | 19.736 | 47224 |
| 1748904000 | 19.75 | -0.1 | -0.50 | 19.87 | 19.87 | 19.61 | 64319 |
| 1748644800 | 19.85 | 0.06 | 0.30 | 19.78 | 19.91 | 19.6909 | 359769 |
| 1748558400 | 19.79 | 0.1 | 0.51 | 19.76 | 19.7966 | 19.6501 | 118177 |
| 1748472000 | 19.69 | -0.09 | -0.46 | 19.74 | 19.78 | 19.62 | 106516 |
| 1748385600 | 19.78 | 0.14 | 0.71 | 19.74 | 19.84 | 19.65 | 57598 |
| 1748040000 | 19.64 | -0.04 | -0.20 | 19.68 | 19.7099 | 19.52 | 45594 |
| 1747953600 | 19.68 | 0.01 | 0.05 | 19.67 | 19.8 | 19.54 | 95873 |
| 1747867200 | 19.67 | -0.42 | -2.09 | 20.05 | 20.05 | 19.62 | 80533 |
| 1747780800 | 20.09 | -0.02 | -0.10 | 20.03 | 20.2498 | 20.01 | 54395 |
| 1747694400 | 20.11 | 0.05 | 0.25 | 19.89 | 20.11 | 19.89 | 48477 |
| 1747435200 | 20.06 | 0.02 | 0.10 | 20.09 | 20.09 | 19.88 | 71155 |
| 1747348800 | 20.04 | 0.14 | 0.70 | 19.9 | 20.12 | 19.8 | 87168 |
| 1747262400 | 19.9 | -0.09 | -0.45 | 19.99 | 19.99 | 19.84 | 54605 |
| 1747176000 | 19.99 | 0.05 | 0.25 | 20 | 20.07 | 19.86 | 49340 |
| 1747089600 | 19.94 | -0.08 | -0.40 | 20.15 | 20.2655 | 19.89 | 62999 |
| 1746830400 | 20.02 | 0.02 | 0.10 | 20.03 | 20.09 | 19.9674 | 42618 |
| 1746744000 | 20 | -0.03 | -0.15 | 20.1 | 20.17 | 19.995 | 68906 |
| 1746657600 | 20.03 | 0.09 | 0.45 | 19.96 | 20.14 | 19.9 | 78500 |
| 1746571200 | 19.94 | 0.03 | 0.15 | 19.91 | 19.94 | 19.26 | 188947 |
| 1746484800 | 19.91 | -0.08 | -0.40 | 19.97 | 20 | 19.81 | 161993 |
| 1746225600 | 19.99 | -0.11 | -0.55 | 20.05 | 20.2 | 19.93 | 104776 |
| 1746139200 | 20.1 | 0.05 | 0.25 | 20.11 | 20.2299 | 20 | 78653 |
| 1746052800 | 20.05 | -0.15 | -0.74 | 20.18 | 20.2683 | 20 | 69288 |
| 1745966400 | 20.2 | -0.38 | -1.85 | 20.32 | 20.35 | 20.13 | 58943 |
| 1745880000 | 20.58 | -0.02 | -0.10 | 20.62 | 20.6795 | 20.56 | 36558 |
| 1745620800 | 20.6 | -0.02 | -0.10 | 20.65 | 20.6999 | 20.51 | 67107 |
| 1745534400 | 20.62 | 0.09 | 0.44 | 20.59 | 20.6994 | 20.52 | 89229 |
| 1745448000 | 20.53 | 0.2 | 0.98 | 20.56 | 20.69 | 20.51 | 52837 |
| 1745361600 | 20.33 | 0.14 | 0.69 | 20.32 | 20.41 | 20.17 | 125120 |
| 1745275200 | 20.19 | -0.07 | -0.35 | 20.17 | 20.26 | 20.15 | 97533 |
| 1744929600 | 20.26 | 0.06 | 0.30 | 20.22 | 20.3396 | 20.22 | 50491 |
| 1744843200 | 20.2 | -0.05 | -0.25 | 20.23 | 20.37 | 20.18 | 62176 |
| 1744756800 | 20.25 | -0.03 | -0.15 | 20.28 | 20.428 | 20.2 | 96310 |
| 1744670400 | 20.28 | 0.08 | 0.40 | 20.36 | 20.42 | 20.1501 | 60305 |
| 1744411200 | 20.2 | -0.18 | -0.88 | 20.34 | 20.4382 | 20 | 120590 |
| 1744324800 | 20.38 | -0.44 | -2.11 | 20.61 | 20.76 | 20.35 | 78323 |
| 1744238400 | 20.82 | 0.25 | 1.22 | 20.45 | 20.8599 | 20.2 | 138165 |
| 1744152000 | 20.57 | -0.06 | -0.29 | 20.81 | 20.83 | 20.52 | 67952 |
| 1744065600 | 20.63 | -0.27 | -1.29 | 20.47 | 21.06 | 20.3013 | 118952 |
| 1743806400 | 20.9 | 0.32 | 1.55 | 20.35 | 21.06 | 20.35 | 297282 |
| 1743720000 | 20.58 | 0.05 | 0.24 | 20.36 | 20.66 | 20.3 | 252975 |
| 1743633600 | 20.53 | 0.13 | 0.64 | 20.35 | 20.5699 | 20.35 | 72198 |
| 1743547200 | 20.4 | -0.02 | -0.10 | 20.5 | 20.6099 | 20.37 | 72306 |
| 1743460800 | 20.42 | -0.1 | -0.49 | 20.5 | 20.67 | 20.4 | 436861 |
| 1743201600 | 20.52 | -0.13 | -0.63 | 20.68 | 20.695 | 20.52 | 69035 |
| 1743115200 | 20.65 | 0.03 | 0.15 | 20.55 | 20.74 | 20.55 | 253983 |
| 1743028800 | 20.62 | -0.2 | -0.96 | 20.76 | 20.8299 | 20.55 | 123694 |
| 1742942400 | 20.82 | -0.04 | -0.19 | 20.89 | 20.92 | 20.73 | 55933 |
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
