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 | 0.17 | 0.792171481827 | 21.46 | 21.72 | 21.37 | 55755 | 21.5425336 | SP |
| 4 | 0.54 | 2.56045519203 | 21.09 | 21.7386 | 20.9 | 81487 | 21.23942286 | SP |
| 12 | 0.79 | 3.79078694818 | 20.84 | 21.7386 | 20.5 | 73259 | 21.07388246 | SP |
| 26 | 0.08 | 0.371229698376 | 21.55 | 21.7386 | 20.39 | 69644 | 21.08392448 | SP |
| 52 | -0.44 | -1.99365654735 | 22.07 | 23.62 | 20.39 | 69419 | 21.29653316 | SP |
| 156 | -3.41 | -13.6182108626 | 25.04 | 26.35 | 20.39 | 34035 | 21.49422829 | SP |
| 260 | -3.41 | -13.6182108626 | 25.04 | 26.35 | 20.39 | 34035 | 21.49422829 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847400 | 21.63 | 0.21 | 0.98 | 21.515 | 21.63 | 21.44 | 114604 |
| 1723761000 | 21.42 | -0.3 | -1.38 | 21.59 | 21.59 | 21.4 | 88995 |
| 1723674600 | 21.72 | 0.11 | 0.51 | 21.67 | 21.72 | 21.544 | 64617 |
| 1723588200 | 21.61 | 0.02 | 0.09 | 21.542 | 21.64 | 21.505 | 49386 |
| 1723501800 | 21.59 | 0.19 | 0.89 | 21.45 | 21.59 | 21.37 | 36348 |
| 1723242600 | 21.4 | 0.03 | 0.14 | 21.46 | 21.46 | 21.3754 | 39427 |
| 1723156200 | 21.37 | 0.05 | 0.23 | 21.25 | 21.3948 | 21.25 | 36764 |
| 1723069800 | 21.32 | -0.07 | -0.33 | 21.5 | 21.5 | 21.2737 | 51167 |
| 1722983400 | 21.39 | -0.17 | -0.79 | 21.32 | 21.5044 | 21.32 | 153438 |
| 1722897000 | 21.56 | -0.08 | -0.37 | 21.7386 | 21.7386 | 21.3 | 99459 |
| 1722637800 | 21.64 | 0.28 | 1.31 | 21.34 | 21.6699 | 21.34 | 58307 |
| 1722551400 | 21.36 | 0.17 | 0.80 | 21.07 | 21.36 | 21.07 | 69674 |
| 1722465000 | 21.19 | 0.08 | 0.38 | 21.06 | 21.21 | 21.06 | 49017 |
| 1722378600 | 21.11 | 0.1 | 0.48 | 21.01 | 21.14 | 21.01 | 97000 |
| 1722292200 | 21.01 | -0.01 | -0.05 | 21.02 | 21.0699 | 21.01 | 348693 |
| 1722033000 | 21.02 | -0.03 | -0.14 | 21.04 | 21.05 | 20.95 | 61398 |
| 1721946600 | 21.05 | 0.14 | 0.67 | 21.07 | 21.09 | 20.98 | 56478 |
| 1721860200 | 20.91 | -0.13 | -0.62 | 21.06 | 21.12 | 20.91 | 74575 |
| 1721773800 | 21.04 | -0.01 | -0.05 | 20.96 | 21.18 | 20.9 | 51650 |
| 1721687400 | 21.05 | -0.02 | -0.09 | 21.16 | 21.16 | 21 | 93442 |
| 1721428200 | 21.07 | 0.03 | 0.14 | 21.09 | 21.09 | 21.02 | 49914 |
| 1721341800 | 21.04 | -0.23 | -1.08 | 21.21 | 21.21 | 21.04 | 82866 |
| 1721255400 | 21.27 | 0.16 | 0.76 | 21.21 | 21.27 | 21.11 | 156442 |
| 1721169000 | 21.11 | 0.04 | 0.19 | 21.17 | 21.2599 | 21.065 | 108387 |
| 1721082600 | 21.07 | -0.04 | -0.19 | 20.97 | 21.15 | 20.97 | 144622 |
| 1720823400 | 21.11 | 0.08 | 0.38 | 21.13 | 21.15 | 21.06 | 144712 |
| 1720737000 | 21.03 | 0.08 | 0.38 | 21.02 | 21.1399 | 21.02 | 56495 |
| 1720650600 | 20.95 | -0.01 | -0.05 | 21 | 21 | 20.89 | 99493 |
| 1720564200 | 20.96 | -0.03 | -0.14 | 21.01 | 21.01 | 20.9 | 72114 |
| 1720477800 | 20.99 | 0.08 | 0.38 | 21 | 21 | 20.92 | 116174 |
| 1720218600 | 20.91 | 0.06 | 0.29 | 20.85 | 20.96 | 20.85 | 55203 |
| 1720040640 | 20.85 | 0.15 | 0.72 | 20.63 | 20.85 | 20.63 | 67717 |
| 1719959400 | 20.7 | 0.01 | 0.05 | 20.69 | 20.71 | 20.6201 | 60450 |
| 1719873000 | 20.69 | -0.07 | -0.34 | 20.79 | 20.79 | 20.58 | 89324 |
| 1719613800 | 20.76 | -0.15 | -0.72 | 20.96 | 20.96 | 20.76 | 41737 |
| 1719527400 | 20.91 | 0.08 | 0.39 | 20.91 | 20.91 | 20.81 | 111483 |
| 1719441000 | 20.8291 | -0.02 | -0.10 | 20.79 | 20.845 | 20.75 | 68034 |
| 1719354600 | 20.85 | -0.26 | -1.24 | 20.97 | 20.97 | 20.85 | 31432 |
| 1719268200 | 21.1125 | 0.01 | 0.06 | 21.13 | 21.18 | 21.01 | 24306 |
| 1719009000 | 21.1 | 0.04 | 0.19 | 21.17 | 21.17 | 21.06 | 111697 |
| 1718922600 | 21.06 | -0.14 | -0.66 | 21.11 | 21.11 | 21.0001 | 71473 |
| 1718749800 | 21.2 | 0.09 | 0.43 | 21.11 | 21.2 | 21.04 | 55522 |
| 1718663400 | 21.11 | -0.06 | -0.28 | 21.11 | 21.11 | 20.9701 | 28117 |
| 1718404200 | 21.17 | 0.01 | 0.05 | 21.11 | 21.17 | 21.087 | 67576 |
| 1718317800 | 21.16 | 0.12 | 0.57 | 21.17 | 21.17 | 21.0429 | 66012 |
| 1718231400 | 21.04 | 0.17 | 0.81 | 20.99 | 21.11 | 20.92 | 33026 |
| 1718145000 | 20.87 | 0.05 | 0.24 | 20.79 | 20.92 | 20.79 | 37111 |
| 1718058600 | 20.82 | -0.08 | -0.38 | 20.89 | 20.91 | 20.78 | 31801 |
| 1717799400 | 20.9 | -0.08 | -0.38 | 20.9 | 20.9 | 20.825 | 68041 |
| 1717713000 | 20.98 | -0.02 | -0.10 | 21 | 21 | 20.96 | 41014 |
| 1717626600 | 21 | 0.11 | 0.53 | 20.99 | 21 | 20.9522 | 24280 |
| 1717540200 | 20.89 | 0.07 | 0.34 | 20.98 | 20.99 | 20.8801 | 52113 |
| 1717453800 | 20.82 | 0.1 | 0.48 | 20.76 | 20.85 | 20.71 | 80537 |
| 1717194600 | 20.72 | 0.09 | 0.44 | 20.73 | 20.79 | 20.64 | 67801 |
| 1717108200 | 20.63 | 0.1 | 0.49 | 20.65 | 20.67 | 20.5414 | 49468 |
| 1717021800 | 20.53 | -0.11 | -0.53 | 20.69 | 20.69 | 20.5 | 47704 |
| 1716935400 | 20.64 | -0.16 | -0.77 | 20.6 | 20.81 | 20.6 | 11445 |
| 1716589800 | 20.8 | -0.16 | -0.76 | 20.84 | 20.84 | 20.68 | 70305 |
| 1716503400 | 20.96 | 0.05 | 0.24 | 21.03 | 21.03 | 20.8395 | 71008 |
| 1716417000 | 20.91 | -0.1 | -0.48 | 20.98 | 20.9898 | 20.91 | 27473 |
| 1716330600 | 21.01 | 0.09 | 0.43 | 21.06 | 21.06 | 20.98 | 39285 |
| 1716244200 | 20.92 | -0.1 | -0.48 | 21.07 | 21.07 | 20.88 | 31295 |
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
