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 | -0.32 | -1.67189132706 | 19.14 | 19.2 | 18.75 | 24644 | 18.95249173 | SP |
| 4 | -1.92 | -9.2574734812 | 20.74 | 20.78 | 18.75 | 21084 | 19.48430686 | SP |
| 12 | 0.03 | 0.159659393294 | 18.79 | 20.82 | 18.2 | 17003 | 19.33825907 | SP |
| 26 | 1.78 | 10.4460093897 | 17.04 | 20.82 | 15.83 | 15324 | 18.58851241 | SP |
| 52 | 1.95 | 11.5589804386 | 16.87 | 20.82 | 15.83 | 17119 | 17.90836977 | SP |
| 156 | -6.24 | -24.9002394254 | 25.06 | 25.27 | 12.85 | 43232 | 17.60397634 | SP |
| 260 | 1.62 | 9.41860465116 | 17.2 | 33.26 | 12.85 | 123804 | 23.53148239 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860600 | 18.82 | -0.13 | -0.69 | 19.09 | 19.128515 | 18.75 | 16110 |
| 1735687800 | 18.95 | 0.05 | 0.26 | 18.94 | 19.05 | 18.8965 | 38212 |
| 1735601400 | 18.9 | -0.26 | -1.36 | 18.85 | 19 | 18.76 | 26302 |
| 1735342200 | 19.16 | -0.06 | -0.29 | 19.14 | 19.2 | 19.055 | 17512 |
| 1735255800 | 19.2152 | 0.12 | 0.62 | 19.03 | 19.2152 | 19.03 | 14855 |
| 1735077840 | 19.0976 | 0.05 | 0.24 | 19.05 | 19.1156 | 19.006 | 13383 |
| 1734996600 | 19.0521 | -0.29 | -1.49 | 19.07 | 19.115 | 18.9501 | 58766 |
| 1734737400 | 19.34 | 0.14 | 0.73 | 19.2226 | 19.45 | 19.22 | 14013 |
| 1734651000 | 19.2 | 0.08 | 0.42 | 19.33 | 19.3301 | 19.1407 | 18830 |
| 1734564600 | 19.12 | -0.81 | -4.06 | 19.92 | 19.92 | 19.11 | 15276 |
| 1734478200 | 19.93 | -0.03 | -0.15 | 19.91 | 20.06 | 19.7744 | 25322 |
| 1734391800 | 19.96 | -0.18 | -0.90 | 20.05 | 20.1 | 19.96 | 18894 |
| 1734132600 | 20.1416 | -0.16 | -0.77 | 20.4 | 20.4 | 20.1 | 12314 |
| 1734046200 | 20.2989 | -0.08 | -0.40 | 20.334 | 20.4175 | 20.2989 | 32190 |
| 1733959800 | 20.38 | 0.1 | 0.49 | 20.43 | 20.49 | 20.371 | 13374 |
| 1733873400 | 20.28 | 0.1 | 0.50 | 20.25 | 20.405 | 20.2201 | 7704 |
| 1733787000 | 20.18 | -0.46 | -2.23 | 20.6 | 20.6 | 20.18 | 14297 |
| 1733527800 | 20.6411 | 0.01 | 0.04 | 20.74 | 20.78 | 20.5 | 12073 |
| 1733441400 | 20.6323 | -0.01 | -0.03 | 20.71 | 20.82 | 20.63 | 18799 |
| 1733355000 | 20.6389 | 0.06 | 0.29 | 20.63 | 20.6995 | 20.5656 | 9996 |
| 1733268600 | 20.5802 | 0.02 | 0.10 | 20.5507 | 20.5989 | 20.45 | 6773 |
| 1733182200 | 20.56 | 0.05 | 0.25 | 20.45 | 20.56 | 20.35 | 11501 |
| 1732917840 | 20.5096 | 0.12 | 0.61 | 20.36 | 20.53 | 20.36 | 17698 |
| 1732750200 | 20.386 | 0.01 | 0.05 | 20.47 | 20.51 | 20.3801 | 5791 |
| 1732663800 | 20.3758 | 0.03 | 0.13 | 20.31 | 20.38 | 20.23 | 9108 |
| 1732577400 | 20.35 | 0.27 | 1.34 | 20.27 | 20.42 | 20.21 | 13484 |
| 1732318200 | 20.08 | 0.11 | 0.54 | 20.05 | 20.11 | 19.985 | 10162 |
| 1732231800 | 19.9712 | 0.16 | 0.81 | 19.88 | 20.0782 | 19.75 | 20524 |
| 1732145400 | 19.8098 | 0.01 | 0.05 | 19.75 | 19.81 | 19.65 | 11091 |
| 1732059000 | 19.8 | 0 | 0.00 | 19.56 | 19.82 | 19.56 | 8121 |
| 1731972600 | 19.8 | 0.29 | 1.49 | 19.51 | 19.8 | 19.51 | 8659 |
| 1731713400 | 19.51 | -0.21 | -1.06 | 19.65 | 19.65 | 19.3801 | 18851 |
| 1731627000 | 19.72 | -0.03 | -0.16 | 19.701 | 19.895 | 19.7 | 9701 |
| 1731540600 | 19.7514 | 0.18 | 0.93 | 19.85 | 19.87 | 19.65 | 20859 |
| 1731454200 | 19.57 | -0.06 | -0.31 | 19.48 | 19.645 | 19.48 | 12307 |
| 1731367800 | 19.63 | 0.26 | 1.34 | 19.52 | 19.67 | 19.4101 | 22874 |
| 1731108600 | 19.37 | 0.17 | 0.86 | 19.08 | 19.4 | 19.08 | 23583 |
| 1731022200 | 19.2043 | 0.43 | 2.32 | 18.86 | 19.2495 | 18.86 | 22485 |
| 1730935800 | 18.7696 | 0.44 | 2.40 | 18.64 | 18.8 | 18.6 | 18663 |
| 1730849400 | 18.33 | 0.04 | 0.22 | 18.3 | 18.34 | 18.27 | 23956 |
| 1730763000 | 18.29 | -0.08 | -0.44 | 18.38 | 18.527 | 18.29 | 15354 |
| 1730500200 | 18.37 | -0.09 | -0.51 | 18.53 | 18.58 | 18.3653 | 8337 |
| 1730413800 | 18.4641 | -0.25 | -1.32 | 18.77 | 18.77 | 18.44 | 2617 |
| 1730327400 | 18.7116 | 0.1 | 0.54 | 18.78 | 18.84 | 18.71 | 7286 |
| 1730241000 | 18.6104 | 0.04 | 0.22 | 18.51 | 18.6104 | 18.46 | 5966 |
| 1730154600 | 18.57 | 0.13 | 0.70 | 18.54 | 18.605 | 18.52 | 9642 |
| 1729895400 | 18.44 | -0.23 | -1.23 | 18.6 | 18.6 | 18.3701 | 14648 |
| 1729809000 | 18.67 | 0.41 | 2.25 | 18.63 | 18.7 | 18.58 | 5050 |
| 1729722600 | 18.26 | -0.22 | -1.17 | 18.38 | 18.455 | 18.26 | 6274 |
| 1729636200 | 18.4759 | 0.05 | 0.25 | 18.27 | 18.4759 | 18.27 | 6599 |
| 1729549800 | 18.43 | -0.32 | -1.71 | 18.59 | 18.59 | 18.3501 | 13583 |
| 1729290600 | 18.75 | 0.02 | 0.12 | 18.8 | 18.8 | 18.7351 | 8812 |
| 1729204200 | 18.728 | 0.16 | 0.88 | 18.78 | 18.78 | 18.59 | 21922 |
| 1729117800 | 18.5647 | 0.13 | 0.73 | 18.55 | 18.6 | 18.53 | 9822 |
| 1729031400 | 18.43 | -0.2 | -1.07 | 18.63 | 18.63 | 18.43 | 18355 |
| 1728945000 | 18.63 | -0.1 | -0.53 | 18.64 | 18.68 | 18.5601 | 8531 |
| 1728685800 | 18.73 | -0.04 | -0.21 | 18.79 | 19.0395 | 18.73 | 92892 |
| 1728599400 | 18.7695 | 0.01 | 0.08 | 18.68 | 18.77 | 18.61 | 7818 |
| 1728513000 | 18.755 | -0.01 | -0.08 | 18.65 | 18.7703 | 18.61 | 8636 |
| 1728426600 | 18.7699 | 0.08 | 0.43 | 18.75 | 18.79 | 18.7208 | 5105 |
| 1728340200 | 18.69 | -0.22 | -1.16 | 18.82 | 18.8399 | 18.64 | 10440 |
| 1728081000 | 18.91 | 0.35 | 1.89 | 18.77 | 18.91 | 18.72 | 4429 |
| 1727994600 | 18.56 | -0.08 | -0.43 | 18.47 | 18.6 | 18.47 | 11882 |
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
