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 | -0.1214 | -0.648158035238 | 18.73 | 18.82 | 18.57 | 19243 | 18.73420078 | SP |
| 4 | 0.2586 | 1.40926430518 | 18.35 | 18.82 | 18.23 | 7894 | 18.6622826 | SP |
| 12 | 0.5786 | 3.20909595119 | 18.03 | 18.82 | 17.8413 | 3862 | 18.53058248 | SP |
| 26 | 0.6986 | 3.90061418202 | 17.91 | 18.82 | 17.49 | 2274 | 18.3877853 | SP |
| 52 | 1.4086 | 8.18953488372 | 17.2 | 18.82 | 17.18 | 7824 | 17.93007525 | SP |
| 156 | 0.7386 | 4.13318410744 | 17.87 | 18.82 | 15.77 | 4863 | 17.63377022 | SP |
| 260 | 0.2986 | 1.63080283998 | 18.31 | 18.91 | 15.77 | 6242 | 17.77952476 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728340200 | 18.6318 | -0.05 | -0.28 | 18.72 | 18.72 | 18.63 | 5033 |
| 1728081000 | 18.685 | 0.05 | 0.30 | 18.6 | 18.685 | 18.57 | 20000 |
| 1727994600 | 18.63 | -0.19 | -1.01 | 18.65 | 18.69 | 18.6275 | 1014 |
| 1727908200 | 18.82 | 0.09 | 0.48 | 18.76 | 18.82 | 18.698 | 21109 |
| 1727821800 | 18.73 | 0 | 0.00 | 18.73 | 18.78 | 18.66 | 49057 |
| 1727735400 | 18.7297 | -0.04 | -0.19 | 18.745 | 18.77 | 18.7297 | 290 |
| 1727476200 | 18.765 | -0.02 | -0.11 | 18.81 | 18.81 | 18.765 | 503 |
| 1727389800 | 18.785 | 0.11 | 0.57 | 18.75 | 18.785 | 18.75 | 408 |
| 1727303400 | 18.679 | -0.06 | -0.30 | 18.81 | 18.81 | 18.6752 | 542 |
| 1727217000 | 18.735 | 0.11 | 0.61 | 18.72 | 18.735 | 18.7101 | 611 |
| 1727130600 | 18.6213 | 0.01 | 0.07 | 18.6 | 18.67 | 18.6 | 3692 |
| 1726871400 | 18.6077 | -0 | -0.01 | 18.63 | 18.63 | 18.58 | 1952 |
| 1726785000 | 18.61 | 0.05 | 0.30 | 18.61 | 18.67 | 18.6 | 12289 |
| 1726698600 | 18.555 | 0.02 | 0.13 | 18.555 | 18.645 | 18.555 | 640 |
| 1726612200 | 18.53 | -0.02 | -0.08 | 18.55 | 18.55 | 18.5 | 1421 |
| 1726525800 | 18.545 | 0.03 | 0.18 | 18.6 | 18.6 | 18.536211 | 33324 |
| 1726266600 | 18.511 | 0.09 | 0.47 | 18.49 | 18.569 | 18.48 | 862 |
| 1726180200 | 18.425 | 0.07 | 0.41 | 18.34 | 18.425 | 18.34 | 108 |
| 1726093800 | 18.35 | 0.08 | 0.41 | 18.3 | 18.358 | 18.29 | 976 |
| 1726007400 | 18.275 | -0.03 | -0.16 | 18.35 | 18.35 | 18.23 | 4049 |
| 1725921000 | 18.305 | -0.03 | -0.16 | 18.335 | 18.335 | 18.28 | 4441 |
| 1725661800 | 18.335 | -0.02 | -0.09 | 18.42 | 18.42 | 18.3 | 4443 |
| 1725575400 | 18.351 | 0.07 | 0.36 | 18.4 | 18.4 | 18.32 | 7520 |
| 1725489000 | 18.285 | 0.07 | 0.41 | 18.29 | 18.31 | 18.27 | 1376 |
| 1725402600 | 18.21 | -0.11 | -0.61 | 18.3 | 18.3 | 18.2 | 13805 |
| 1725057000 | 18.322 | -0.02 | -0.12 | 18.35 | 18.35 | 18.322 | 433 |
| 1724970600 | 18.3439 | -0.04 | -0.21 | 18.37 | 18.37 | 18.3439 | 48 |
| 1724884200 | 18.382 | -0.06 | -0.31 | 18.43 | 18.458 | 18.382 | 11971 |
| 1724797800 | 18.4383 | -0.04 | -0.23 | 18.39 | 18.4383 | 18.39 | 200 |
| 1724711400 | 18.48 | -0.02 | -0.11 | 18.66 | 18.66 | 18.48 | 1201 |
| 1724452200 | 18.5 | 0.23 | 1.26 | 18.34 | 18.5 | 18.34 | 1609 |
| 1724365800 | 18.27 | -0.13 | -0.68 | 18.34 | 18.34 | 18.24 | 2059 |
| 1724279400 | 18.395 | -0.04 | -0.22 | 18.35 | 18.42 | 18.35 | 1223 |
| 1724193000 | 18.435 | -0.01 | -0.06 | 18.45 | 18.45 | 18.39 | 160 |
| 1724106600 | 18.446 | 0.13 | 0.69 | 18.37 | 18.446 | 18.37 | 618 |
| 1723847400 | 18.32 | 0.07 | 0.41 | 18.29 | 18.32 | 18.29 | 220 |
| 1723761000 | 18.245 | 0.01 | 0.03 | 18.23 | 18.245 | 18.23 | 102 |
| 1723674600 | 18.24 | -0.02 | -0.13 | 18.25 | 18.29 | 18.2303 | 2444 |
| 1723588200 | 18.2634 | 0.16 | 0.90 | 18.16 | 18.2693 | 18.16 | 718 |
| 1723501800 | 18.1 | -0.01 | -0.03 | 18.11 | 18.1394 | 18.07 | 480 |
| 1723242600 | 18.105 | 0.08 | 0.42 | 18.1 | 18.105 | 18.1 | 216 |
| 1723156200 | 18.0285 | 0.1 | 0.58 | 17.97 | 18.0285 | 17.97 | 62 |
| 1723069800 | 17.925 | 0.03 | 0.16 | 17.925 | 17.925 | 17.925 | 99 |
| 1722983400 | 17.8957 | 0.01 | 0.06 | 17.87 | 17.9205 | 17.87 | 595 |
| 1722897000 | 17.885 | -0.1 | -0.53 | 17.9 | 17.9 | 17.87 | 280 |
| 1722637800 | 17.9801 | 0.1 | 0.53 | 17.98 | 18.03 | 17.956 | 2035 |
| 1722551400 | 17.885 | -0.09 | -0.50 | 17.97 | 18.02 | 17.8725 | 1353 |
| 1722465000 | 17.9749 | 0.1 | 0.59 | 17.97 | 17.98 | 17.94 | 1687 |
| 1722378600 | 17.87 | 0.02 | 0.08 | 17.87 | 17.87 | 17.8413 | 1170 |
| 1722292200 | 17.855 | -0.05 | -0.28 | 17.89 | 17.89 | 17.8512 | 781 |
| 1722033000 | 17.905 | 0.04 | 0.22 | 17.9257 | 17.9258 | 17.905 | 650 |
| 1721946600 | 17.865 | -0.01 | -0.06 | 17.865 | 17.865 | 17.865 | 104 |
| 1721860200 | 17.875 | -0.03 | -0.17 | 17.85 | 17.875 | 17.85 | 32 |
| 1721773800 | 17.905 | -0.01 | -0.03 | 17.91 | 17.91 | 17.905 | 534 |
| 1721687400 | 17.9103 | 0.03 | 0.17 | 17.9 | 17.9201 | 17.9 | 1745 |
| 1721428200 | 17.8802 | -0.02 | -0.11 | 17.8997 | 17.8997 | 17.8802 | 1210 |
| 1721341800 | 17.9 | -0.12 | -0.64 | 17.9 | 17.9 | 17.9 | 43 |
| 1721255400 | 18.015 | -0.03 | -0.17 | 18.03 | 18.03 | 17.997 | 488 |
| 1721169000 | 18.045 | 0.03 | 0.17 | 18.03 | 18.07 | 18.01 | 1844 |
| 1721082600 | 18.015 | -0.07 | -0.40 | 18 | 18.0499 | 17.9976 | 1487 |
| 1720823400 | 18.0881 | 0.04 | 0.25 | 18.06 | 18.092 | 18.06 | 577 |
| 1720737000 | 18.0437 | 0.05 | 0.27 | 18.0437 | 18.0437 | 18.0437 | 6 |
| 1720650600 | 17.995 | 0.07 | 0.42 | 17.98 | 17.995 | 17.9702 | 2181 |
| 1720564200 | 17.92 | 0.04 | 0.23 | 17.9 | 17.95 | 17.9 | 980 |
| 1720477800 | 17.8795 | 0.02 | 0.14 | 17.86 | 17.8795 | 17.8508 | 497 |
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
