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 | -0.41 | -2.16701902748 | 18.92 | 19.06 | 18.505 | 50895 | 18.8209689 | SP |
| 4 | -1.28 | -6.46791308742 | 19.79 | 19.8107 | 18.21 | 91176 | 18.85362784 | SP |
| 12 | -0.23 | -1.22732123799 | 18.74 | 20.69 | 18.21 | 100301 | 19.47887298 | SP |
| 26 | 0.37 | 2.03969128997 | 18.14 | 20.69 | 17.45 | 77126 | 18.9424212 | SP |
| 52 | -1.11 | -5.65749235474 | 19.62 | 21.07 | 17.021 | 78339 | 19.02925795 | SP |
| 156 | -8.07 | -30.3611738149 | 26.58 | 30.3 | 17.021 | 131790 | 24.77000717 | SP |
| 260 | 5.29 | 40.015128593 | 13.22 | 30.3 | 11.52 | 192793 | 20.57754974 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 18.56 | -0.21 | -1.12 | 18.8 | 18.8 | 18.505 | 49991 |
| 1742941800 | 18.77 | -0.16 | -0.85 | 18.8 | 18.8 | 18.71 | 48831 |
| 1742855400 | 18.93 | 0.05 | 0.26 | 18.9 | 18.93 | 18.79 | 95413 |
| 1742596200 | 18.88 | -0.1 | -0.53 | 18.99 | 19.06 | 18.83 | 44479 |
| 1742509800 | 18.98 | 0.11 | 0.58 | 18.92 | 19.02 | 18.91 | 15760 |
| 1742423400 | 18.87 | -0.02 | -0.11 | 18.83 | 18.97 | 18.83 | 199540 |
| 1742337000 | 18.89 | -0.07 | -0.37 | 19.03 | 19.03 | 18.8233 | 89409 |
| 1742250600 | 18.96 | 0.13 | 0.69 | 18.94 | 19.0202 | 18.88 | 49667 |
| 1741991400 | 18.83 | -0.06 | -0.32 | 18.93 | 18.93 | 18.75 | 23293 |
| 1741905000 | 18.89 | 0.11 | 0.59 | 18.87 | 19.0599 | 18.87 | 36008 |
| 1741818600 | 18.78 | -0.28 | -1.47 | 18.94 | 18.95 | 18.6 | 73090 |
| 1741732200 | 19.06 | -0.12 | -0.63 | 19.21 | 19.33 | 19.0385 | 43916 |
| 1741645800 | 19.18 | 0.11 | 0.58 | 19.11 | 19.24 | 19 | 68970 |
| 1741390200 | 19.07 | 0.2 | 1.03 | 18.89 | 19.1059 | 18.77 | 87246 |
| 1741303800 | 18.875 | 0.23 | 1.21 | 18.64 | 19.16 | 18.4621 | 132695 |
| 1741217400 | 18.65 | 0.13 | 0.70 | 18.57 | 18.71 | 18.36 | 79978 |
| 1741131000 | 18.52 | -0.16 | -0.86 | 18.42 | 18.64 | 18.21 | 217663 |
| 1741044600 | 18.68 | -0.39 | -2.05 | 19 | 19.09 | 18.6299 | 251858 |
| 1740785400 | 19.07 | -0.36 | -1.85 | 19.5 | 19.5 | 19.05 | 121799 |
| 1740699000 | 19.43 | -0.44 | -2.21 | 19.79 | 19.8107 | 19.43 | 93905 |
| 1740612600 | 19.87 | -0.07 | -0.35 | 19.97 | 20.105 | 19.83 | 89507 |
| 1740526200 | 19.94 | -0.03 | -0.15 | 19.84 | 19.981 | 19.71 | 236205 |
| 1740439800 | 19.97 | -0.27 | -1.32 | 20.13 | 20.24 | 19.94 | 148424 |
| 1740180600 | 20.2371 | -0.3 | -1.47 | 20.43 | 20.525 | 20.23 | 63027 |
| 1740094200 | 20.54 | 0.07 | 0.32 | 20.61 | 20.6649 | 20.5 | 28797 |
| 1740007800 | 20.474 | -0.13 | -0.61 | 20.6 | 20.69 | 20.42 | 70387 |
| 1739921400 | 20.6 | 0.28 | 1.38 | 20.39 | 20.655 | 20.385 | 167967 |
| 1739575800 | 20.32 | 0.1 | 0.49 | 20.22 | 20.4299 | 20.22 | 56332 |
| 1739489400 | 20.22 | 0.02 | 0.10 | 20.15 | 20.27 | 20.1213 | 80528 |
| 1739403000 | 20.2 | 0.19 | 0.95 | 20.03 | 20.2497 | 20.005 | 115138 |
| 1739316600 | 20.01 | -0.16 | -0.79 | 20.25 | 20.3467 | 19.9501 | 68851 |
| 1739230200 | 20.17 | 0.2 | 1.00 | 20.06 | 20.19 | 20 | 52883 |
| 1738971000 | 19.97 | -0.31 | -1.53 | 20.18 | 20.18 | 19.95 | 198251 |
| 1738884600 | 20.28 | 0.11 | 0.55 | 20.13 | 20.29 | 19.9352 | 283942 |
| 1738798200 | 20.17 | 0.02 | 0.10 | 20.17 | 20.2004 | 20.0408 | 78712 |
| 1738711800 | 20.15 | 0.16 | 0.80 | 20.04 | 20.23 | 19.99 | 98895 |
| 1738625400 | 19.99 | 0.2 | 1.01 | 19.51 | 20.0599 | 19.5 | 61261 |
| 1738366200 | 19.79 | -0.26 | -1.30 | 19.72 | 19.91 | 19.61 | 101622 |
| 1738279800 | 20.05 | -0.13 | -0.64 | 20.1 | 20.1 | 19.97 | 49298 |
| 1738193400 | 20.18 | 0.39 | 1.97 | 19.95 | 20.19 | 19.95 | 76956 |
| 1738107000 | 19.79 | 0.16 | 0.82 | 19.76 | 19.94 | 19.73 | 63376 |
| 1738020600 | 19.63 | -0.13 | -0.66 | 19.61 | 19.69 | 19.48 | 71786 |
| 1737761400 | 19.76 | 0.06 | 0.30 | 19.8 | 19.89 | 19.76 | 87090 |
| 1737675000 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.7 | 0 |
| 1737588600 | 19.7 | -0.16 | -0.81 | 19.86 | 19.93 | 19.6259 | 79852 |
| 1737502200 | 19.86 | 0.24 | 1.22 | 19.76 | 19.89 | 19.6 | 99844 |
| 1737156600 | 19.62 | 0.34 | 1.76 | 19.42 | 19.65 | 19.38 | 82300 |
| 1737070200 | 19.28 | -0.27 | -1.38 | 19.36 | 19.43 | 19.2548 | 179704 |
| 1736983800 | 19.55 | 0.12 | 0.62 | 19.52 | 19.5603 | 19.5 | 84634 |
| 1736897400 | 19.43 | -0.07 | -0.36 | 19.45 | 19.63 | 19.4 | 57105 |
| 1736811000 | 19.5 | 0.27 | 1.40 | 19.31 | 19.51 | 19.2983 | 216034 |
| 1736551800 | 19.23 | 0.58 | 3.11 | 18.73 | 19.2799 | 18.73 | 271665 |
| 1736379000 | 18.65 | -0.15 | -0.79 | 18.68 | 18.78 | 18.65 | 40395 |
| 1736292600 | 18.798 | 0.02 | 0.10 | 18.63 | 18.82 | 18.61 | 43930 |
| 1736206200 | 18.78 | 0.26 | 1.40 | 18.78 | 18.86 | 18.73 | 74332 |
| 1735947000 | 18.52 | -0.37 | -1.96 | 18.715 | 18.715 | 18.47 | 141986 |
| 1735860600 | 18.89 | 0.12 | 0.64 | 18.74 | 18.89 | 18.7 | 72307 |
| 1735687800 | 18.77 | 0.19 | 1.02 | 18.59 | 18.8 | 18.59 | 51271 |
| 1735601400 | 18.58 | 0.01 | 0.05 | 18.75 | 18.78 | 18.44 | 72432 |
| 1735342200 | 18.57 | -0.06 | -0.32 | 18.56 | 18.64 | 18.56 | 39213 |
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
