![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.36 | 1.93548387097 | 18.6 | 19.0399 | 18.385 | 92101 | 18.74119804 | SP |
4 | 0.87 | 4.80928689884 | 18.09 | 19.0399 | 17.65 | 79760 | 18.44301646 | SP |
12 | 2.36 | 14.2168674699 | 16.6 | 19.0399 | 16.3 | 66656 | 17.81515232 | SP |
26 | 0.91 | 5.04155124654 | 18.05 | 19.0399 | 16.0202 | 64314 | 17.67805184 | SP |
52 | -3.24 | -14.5945945946 | 22.2 | 22.71 | 16.0202 | 75986 | 18.92631066 | SP |
156 | -1.24 | -6.13861386139 | 20.2 | 23.02 | 16.0202 | 67232 | 19.16116724 | SP |
260 | -1.24 | -6.13861386139 | 20.2 | 23.02 | 16.0202 | 67232 | 19.16116724 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1721169000 | 18.96 | 0.1 | 0.53 | 18.98 | 18.9999 | 18.814 | 62374 |
1721082600 | 18.86 | 0.1 | 0.53 | 18.95 | 19.0399 | 18.8331 | 82873 |
1720823400 | 18.76 | 0.21 | 1.13 | 18.68 | 18.8 | 18.6049 | 114335 |
1720737000 | 18.55 | -0.15 | -0.80 | 18.7 | 18.74 | 18.385 | 114473 |
1720650600 | 18.7 | 0.15 | 0.81 | 18.6 | 18.7 | 18.5793 | 85153 |
1720564200 | 18.55 | 0.05 | 0.27 | 18.42 | 18.55 | 18.4001 | 59430 |
1720477800 | 18.5 | 0.09 | 0.49 | 18.36 | 18.5 | 18.18 | 120166 |
1720218600 | 18.41 | -0.23 | -1.23 | 18.6 | 18.6 | 18.28 | 96467 |
1720040640 | 18.64 | 0.04 | 0.22 | 18.53 | 18.65 | 18.53 | 98630 |
1719959400 | 18.6 | 0.14 | 0.76 | 18.46 | 18.65 | 18.403 | 70014 |
1719873000 | 18.46 | 0.35 | 1.93 | 18.21 | 18.5 | 18.18 | 82756 |
1719613800 | 18.11 | -0.17 | -0.93 | 18.28 | 18.3599 | 18.09 | 63862 |
1719527400 | 18.28 | 0.1 | 0.55 | 18.2 | 18.3299 | 18.1 | 86836 |
1719441000 | 18.18 | 0.31 | 1.73 | 18.09 | 18.29 | 18.024 | 57426 |
1719354600 | 17.87 | 0.1 | 0.56 | 17.91 | 18 | 17.85 | 35760 |
1719268200 | 17.77 | 0.1 | 0.57 | 17.65 | 18.13 | 17.65 | 56211 |
1719009000 | 17.67 | -0.14 | -0.79 | 18.15 | 18.15 | 17.67 | 58537 |
1718922600 | 17.81 | -0.39 | -2.14 | 18.09 | 18.119 | 17.81 | 73185 |
1718749800 | 18.2 | -0.05 | -0.27 | 18.45 | 18.45 | 18.08 | 147303 |
1718663400 | 18.25 | 0.25 | 1.39 | 18 | 18.4 | 18 | 65010 |
1718404200 | 18 | -0.01 | -0.06 | 18 | 18.1 | 17.9414 | 41507 |
1718317800 | 18.01 | 0.02 | 0.11 | 18.12 | 18.12 | 17.9501 | 59775 |
1718231400 | 17.99 | 0.07 | 0.39 | 17.95 | 18.1 | 17.93 | 150502 |
1718145000 | 17.92 | 0.71 | 4.13 | 17.2 | 17.95 | 17.2 | 216818 |
1718058600 | 17.21 | -0.24 | -1.38 | 17.35 | 17.5 | 17.1267 | 99335 |
1717799400 | 17.45 | 0.03 | 0.17 | 17.42 | 17.45 | 17.362 | 68753 |
1717713000 | 17.42 | -0.39 | -2.19 | 17.46 | 17.48 | 17.3801 | 45512 |
1717626600 | 17.81 | 0.01 | 0.06 | 17.9 | 17.9 | 17.75 | 65834 |
1717540200 | 17.8 | 0.15 | 0.85 | 17.65 | 17.8 | 17.65 | 50430 |
1717453800 | 17.65 | 0.1 | 0.57 | 17.67 | 17.74 | 17.6 | 69265 |
1717194600 | 17.55 | -0.05 | -0.28 | 17.51 | 17.65 | 17.4001 | 68664 |
1717108200 | 17.6 | 0.2 | 1.15 | 17.55 | 17.61 | 17.5 | 47886 |
1717021800 | 17.4 | 0.03 | 0.17 | 17.32 | 17.58 | 17.3 | 47177 |
1716935400 | 17.37 | -0.09 | -0.52 | 17.51 | 17.6 | 17.355 | 44475 |
1716589800 | 17.46 | 0.34 | 1.99 | 17.21 | 17.4987 | 17.21 | 25143 |
1716503400 | 17.12 | -0.35 | -2.00 | 17.47 | 17.47 | 17.07 | 58456 |
1716417000 | 17.47 | -0.05 | -0.29 | 17.68 | 17.68 | 17.41 | 38694 |
1716330600 | 17.52 | 0.09 | 0.52 | 17.48 | 17.54 | 17.4 | 49263 |
1716244200 | 17.43 | 0.12 | 0.69 | 17.35 | 17.48 | 17.32 | 79046 |
1715985000 | 17.31 | -0.07 | -0.40 | 17.4 | 17.4 | 17.31 | 53052 |
1715898600 | 17.38 | 0.09 | 0.52 | 17.28 | 17.3986 | 17.2501 | 30900 |
1715812200 | 17.29 | 0.06 | 0.35 | 17.24 | 17.37 | 17.21 | 37206 |
1715725800 | 17.23 | 0.01 | 0.06 | 17.06 | 17.27 | 17.06 | 33273 |
1715639400 | 17.22 | 0.29 | 1.71 | 16.97 | 17.2499 | 16.97 | 50389 |
1715380200 | 16.93 | -0.06 | -0.35 | 16.97 | 17 | 16.8552 | 49169 |
1715293800 | 16.99 | 0.11 | 0.65 | 16.9 | 16.99 | 16.7801 | 20481 |
1715207400 | 16.88 | 0.18 | 1.08 | 16.94 | 16.94 | 16.719999 | 56660 |
1715121000 | 16.7 | 0.02 | 0.12 | 16.649999 | 16.95 | 16.649999 | 68901 |
1715034600 | 16.68 | -0.66 | -3.81 | 16.99 | 16.99 | 16.6101 | 86762 |
1714775400 | 17.34 | 0.53 | 3.15 | 17.14 | 17.4999 | 17.14 | 119288 |
1714689000 | 16.81 | 0.26 | 1.57 | 16.85 | 16.85 | 16.7 | 44077 |
1714602600 | 16.55 | -0.27 | -1.61 | 16.55 | 16.9 | 16.55 | 34598 |
1714516200 | 16.82 | -0.06 | -0.36 | 16.88 | 16.99 | 16.559999 | 27454 |
1714429800 | 16.88 | 0.33 | 1.99 | 16.96 | 16.9999 | 16.7401 | 38620 |
1714170600 | 16.55 | 0.06 | 0.36 | 16.6 | 16.69 | 16.5451 | 30619 |
1714084200 | 16.489999 | -0.01 | -0.06 | 16.51 | 16.629999 | 16.3974 | 20751 |
1713997800 | 16.5 | 0.2 | 1.23 | 16.6 | 16.6 | 16.3 | 28477 |
1713911400 | 16.3 | 0.07 | 0.43 | 16.149999 | 16.35 | 16.14 | 31652 |
1713825000 | 16.23 | 0.06 | 0.37 | 16.149999 | 16.344999 | 16.1078 | 101980 |
1713565800 | 16.17 | -0.11 | -0.68 | 16.43 | 16.43 | 16.0202 | 71200 |
1713479400 | 16.28 | -0.14 | -0.86 | 16.41 | 16.46 | 16.28 | 40484 |
1713393000 | 16.4216 | -0.12 | -0.72 | 16.69 | 16.69 | 16.37 | 29752 |
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