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 | 0.13 | 0.606060606061 | 21.45 | 21.732 | 21.427 | 18570 | 21.65676787 | SP |
| 4 | -0.32 | -1.46118721461 | 21.9 | 21.965 | 21.4 | 14748 | 21.65274798 | SP |
| 12 | -0.35 | -1.5959872321 | 21.93 | 22.248 | 21.4 | 15733 | 21.81857971 | SP |
| 26 | 0.66 | 3.15487571702 | 20.92 | 23.01 | 20.8401 | 19651 | 21.89028422 | SP |
| 52 | -0.2 | -0.918273645546 | 21.78 | 23.01 | 20.72 | 19634 | 21.56946377 | SP |
| 156 | -4.82 | -18.2575757576 | 26.4 | 27.381 | 19.81 | 16693 | 22.66249882 | SP |
| 260 | -3.83 | -15.0728059819 | 25.41 | 27.9 | 19.81 | 15599 | 23.71813431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 21.54 | -0.08 | -0.37 | 21.6 | 21.67 | 21.54 | 4952 |
| 1714084800 | 21.62 | -0.08 | -0.37 | 21.59 | 21.63 | 21.55 | 8652 |
| 1713998400 | 21.7 | 0.01 | 0.05 | 21.63 | 21.7 | 21.62 | 26003 |
| 1713912000 | 21.69 | 0.17 | 0.79 | 21.45 | 21.732 | 21.45 | 41494 |
| 1713825600 | 21.52 | 0.07 | 0.33 | 21.45 | 21.52 | 21.45 | 11748 |
| 1713566400 | 21.45 | 0.05 | 0.23 | 21.43 | 21.5114 | 21.4 | 5014 |
| 1713480000 | 21.4 | -0.16 | -0.74 | 21.425 | 21.64 | 21.4 | 13272 |
| 1713393600 | 21.56 | 0.05 | 0.23 | 21.57 | 21.58 | 21.46 | 5322 |
| 1713307200 | 21.51 | 0 | 0.00 | 21.42 | 21.65 | 21.42 | 7060 |
| 1713220800 | 21.51 | -0.06 | -0.28 | 21.53 | 21.59 | 21.41 | 40820 |
| 1712961600 | 21.57 | 0.01 | 0.05 | 21.54 | 21.6096 | 21.52 | 5826 |
| 1712875200 | 21.56 | -0.02 | -0.09 | 21.53 | 21.56 | 21.53 | 17230 |
| 1712788800 | 21.58 | -0.09 | -0.42 | 21.65 | 21.65 | 21.52 | 12301 |
| 1712702400 | 21.67 | 0.02 | 0.09 | 21.7 | 21.75 | 21.65 | 10500 |
| 1712616000 | 21.65 | -0.12 | -0.55 | 21.75 | 21.75 | 21.6 | 16800 |
| 1712356800 | 21.77 | -0.19 | -0.84 | 21.96 | 21.96 | 21.67 | 16192 |
| 1712270400 | 21.955 | 0.13 | 0.62 | 21.88 | 21.965 | 21.85 | 9419 |
| 1712184000 | 21.82 | -0.08 | -0.36 | 21.86 | 21.93 | 21.73 | 7179 |
| 1712097600 | 21.8985 | 0.02 | 0.08 | 21.85 | 21.8985 | 21.7563 | 12180 |
| 1712011200 | 21.88 | -0.1 | -0.45 | 21.9 | 21.92 | 21.78 | 23000 |
| 1711665600 | 21.98 | 0.26 | 1.20 | 21.66 | 22.03 | 21.66 | 91218 |
| 1711579200 | 21.72 | 0.04 | 0.18 | 21.7 | 21.7899 | 21.65 | 13894 |
| 1711492800 | 21.68 | 0.03 | 0.14 | 21.66 | 21.7321 | 21.61 | 35284 |
| 1711406400 | 21.65 | -0.15 | -0.69 | 21.73 | 21.76 | 21.6 | 17613 |
| 1711147200 | 21.8 | -0.01 | -0.05 | 21.81 | 21.895 | 21.72 | 9405 |
| 1711060800 | 21.81 | 0.14 | 0.65 | 21.75 | 21.85 | 21.71 | 14325 |
| 1710974400 | 21.67 | 0.02 | 0.09 | 21.64 | 21.74 | 21.6 | 10183 |
| 1710888000 | 21.65 | 0.05 | 0.23 | 21.6 | 21.7 | 21.6 | 15676 |
| 1710801600 | 21.6 | -0.05 | -0.23 | 21.66 | 21.85 | 21.58 | 29537 |
| 1710542400 | 21.65 | -0.02 | -0.09 | 21.68 | 21.75 | 21.63 | 15006 |
| 1710456000 | 21.67 | -0.16 | -0.73 | 21.87 | 21.87 | 21.66 | 22772 |
| 1710369600 | 21.83 | -0.04 | -0.18 | 21.87 | 21.9107 | 21.83 | 9618 |
| 1710283200 | 21.87 | -0.09 | -0.41 | 21.98 | 22.0265 | 21.85 | 13196 |
| 1710196800 | 21.96 | -0.07 | -0.32 | 21.99 | 22.0425 | 21.96 | 10894 |
| 1709941200 | 22.03 | 0.14 | 0.64 | 21.91 | 22.07 | 21.91 | 12015 |
| 1709854800 | 21.89 | 0.03 | 0.14 | 21.9 | 21.93 | 21.8601 | 12054 |
| 1709768400 | 21.86 | -0.02 | -0.09 | 21.94 | 22.0345 | 21.86 | 9065 |
| 1709682000 | 21.88 | 0 | 0.00 | 21.88 | 22.08 | 21.85 | 14313 |
| 1709595600 | 21.88 | -0.09 | -0.40 | 21.89 | 22.0417 | 21.87 | 10982 |
| 1709336400 | 21.9672 | -0.18 | -0.83 | 22.01 | 22.06 | 21.95 | 9442 |
| 1709250000 | 22.15 | 0.22 | 1.00 | 21.95 | 22.19 | 21.9 | 104326 |
| 1709163600 | 21.93 | 0.04 | 0.18 | 21.94 | 21.99 | 21.89 | 10901 |
| 1709077200 | 21.89 | -0.06 | -0.27 | 21.88 | 22.03 | 21.87 | 10757 |
| 1708990800 | 21.95 | -0.09 | -0.41 | 21.93 | 22.0261 | 21.88 | 10504 |
| 1708731600 | 22.04 | 0.17 | 0.78 | 21.9 | 22.04 | 21.9 | 9905 |
| 1708645200 | 21.87 | 0.01 | 0.05 | 21.99 | 22.1027 | 21.85 | 5818 |
| 1708558800 | 21.86 | -0.05 | -0.23 | 21.99 | 22.1092 | 21.86 | 3067 |
| 1708472400 | 21.91 | -0.03 | -0.14 | 21.87 | 22.0499 | 21.87 | 7013 |
| 1708126800 | 21.94 | 0 | 0.00 | 21.82 | 21.95 | 21.8 | 4847 |
| 1708040400 | 21.94 | 0.06 | 0.27 | 21.89 | 21.9499 | 21.8601 | 4523 |
| 1707954000 | 21.88 | 0.07 | 0.32 | 21.81 | 21.95 | 21.81 | 6901 |
| 1707867600 | 21.81 | -0.2 | -0.91 | 21.92 | 21.95 | 21.76 | 7204 |
| 1707781200 | 22.01 | -0.02 | -0.09 | 22 | 22.1383 | 22 | 7971 |
| 1707522000 | 22.03 | 0.1 | 0.46 | 21.9 | 22.15 | 21.9 | 14869 |
| 1707435600 | 21.93 | 0.01 | 0.05 | 21.93 | 22.17 | 21.9 | 9744 |
| 1707349200 | 21.92 | -0.06 | -0.27 | 21.95 | 22.08 | 21.9001 | 10725 |
| 1707262800 | 21.9804 | 0.04 | 0.18 | 22.03 | 22.03 | 21.92 | 4525 |
| 1707176400 | 21.94 | -0.07 | -0.32 | 21.93 | 22.248 | 21.91 | 7447 |
| 1706917200 | 22.01 | -0.22 | -0.99 | 22.19 | 22.27 | 21.94 | 14517 |
| 1706830800 | 22.23 | 0.29 | 1.32 | 22.01 | 22.25 | 21.95 | 91771 |
| 1706744400 | 21.94 | -0.17 | -0.77 | 22.22 | 22.3 | 21.86 | 57355 |
| 1706658000 | 22.11 | -0.11 | -0.50 | 22.1 | 22.25 | 22.01 | 15584 |
| 1706571600 | 22.22 | 0.04 | 0.18 | 22.22 | 22.2935 | 22.01 | 10181 |
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
