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 | -0.874035989717 | 19.45 | 19.8 | 19.14 | 105170 | 19.46541331 | SP |
| 4 | -0.21 | -1.07747562853 | 19.49 | 20.7198 | 19.14 | 100800 | 19.87767645 | SP |
| 12 | 2.08 | 12.0930232558 | 17.2 | 20.7198 | 16.96 | 93204 | 19.05633724 | SP |
| 26 | -1.77 | -8.40855106888 | 21.05 | 22.07 | 16.55 | 103218 | 19.172193 | SP |
| 52 | -1.6 | -7.66283524904 | 20.88 | 24.49 | 16.55 | 81699 | 20.29603378 | SP |
| 156 | -0.99 | -4.88406512087 | 20.27 | 24.49 | 16.55 | 72507 | 20.2366231 | SP |
| 260 | -0.99 | -4.88406512087 | 20.27 | 24.49 | 16.55 | 72507 | 20.2366231 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204200 | 19.28 | 0.02 | 0.10 | 19.4 | 19.41 | 19.1912 | 65613 |
| 1729117800 | 19.26 | -0.29 | -1.48 | 19.32 | 19.365 | 19.14 | 152100 |
| 1729031400 | 19.55 | -0.13 | -0.66 | 19.74 | 19.74 | 19.345 | 85118 |
| 1728945000 | 19.68 | 0.09 | 0.46 | 19.72 | 19.8 | 19.61 | 93601 |
| 1728685800 | 19.59 | 0.2 | 1.03 | 19.45 | 19.6247 | 19.35 | 122802 |
| 1728599400 | 19.39 | -1.09 | -5.32 | 19.55 | 19.57 | 19.34 | 93979 |
| 1728513000 | 20.48 | -0.02 | -0.10 | 20.65 | 20.65 | 20.2221 | 227752 |
| 1728426600 | 20.5 | 0.22 | 1.08 | 20.55 | 20.55 | 20.3401 | 77875 |
| 1728340200 | 20.28 | -0.27 | -1.31 | 20.55 | 20.69 | 20.24 | 145666 |
| 1728081000 | 20.55 | 0.28 | 1.38 | 20.35 | 20.57 | 20.1315 | 105592 |
| 1727994600 | 20.27 | 0.2 | 1.00 | 19.98 | 20.27 | 19.96 | 61020 |
| 1727908200 | 20.07 | -0.04 | -0.20 | 20.02 | 20.1 | 19.9042 | 75039 |
| 1727821800 | 20.11 | 0.18 | 0.90 | 20.1 | 20.23 | 19.95 | 89526 |
| 1727735400 | 19.93 | 0.14 | 0.71 | 19.78 | 20.0399 | 19.78 | 116804 |
| 1727476200 | 19.79 | 0.06 | 0.30 | 19.87 | 19.9 | 19.7025 | 35152 |
| 1727389800 | 19.73 | 0.01 | 0.05 | 19.94 | 19.94 | 19.6034 | 52179 |
| 1727303400 | 19.72 | 0.17 | 0.87 | 19.59 | 19.9 | 19.59 | 50775 |
| 1727217000 | 19.55 | -0.01 | -0.05 | 19.57 | 19.6348 | 19.3101 | 64702 |
| 1727130600 | 19.56 | 0.09 | 0.46 | 19.68 | 19.83 | 19.55 | 146953 |
| 1726871400 | 19.47 | 0.02 | 0.10 | 19.49 | 19.59 | 19.35 | 102543 |
| 1726785000 | 19.45 | 0.32 | 1.67 | 19.35 | 19.49 | 19.296 | 73351 |
| 1726698600 | 19.13 | 0.1 | 0.53 | 19.15 | 19.2199 | 19.02 | 45252 |
| 1726612200 | 19.03 | 0.07 | 0.37 | 19.04 | 19.1499 | 18.95 | 62808 |
| 1726525800 | 18.96 | 0.26 | 1.39 | 18.75 | 18.9897 | 18.56 | 65863 |
| 1726266600 | 18.7 | 0.04 | 0.21 | 18.63 | 18.79 | 18.6099 | 39552 |
| 1726180200 | 18.66 | 0.4 | 2.19 | 18.4649 | 18.68 | 18.4484 | 60076 |
| 1726093800 | 18.26 | 0.26 | 1.44 | 18.03 | 18.3 | 17.7498 | 59564 |
| 1726007400 | 18 | 0.02 | 0.11 | 18.06 | 18.295 | 17.85 | 74565 |
| 1725921000 | 17.98 | 0.11 | 0.62 | 18.06 | 18.184 | 17.9129 | 65635 |
| 1725661800 | 17.87 | -0.92 | -4.90 | 18.35 | 18.38 | 17.7701 | 79809 |
| 1725575400 | 18.79 | 0.09 | 0.48 | 18.75 | 18.9 | 18.74 | 107858 |
| 1725489000 | 18.7 | 0.05 | 0.27 | 18.52 | 18.82 | 18.43 | 130215 |
| 1725402600 | 18.65 | -0.38 | -2.00 | 19.06 | 19.1 | 18.6 | 92608 |
| 1725057000 | 19.03 | 0.21 | 1.12 | 18.81 | 19.04 | 18.81 | 54908 |
| 1724970600 | 18.82 | 0.09 | 0.48 | 18.8 | 19.11 | 18.77 | 62798 |
| 1724884200 | 18.73 | -0.08 | -0.43 | 18.86 | 18.8699 | 18.63 | 71148 |
| 1724797800 | 18.81 | -0.01 | -0.05 | 18.86 | 18.9856 | 18.7101 | 57221 |
| 1724711400 | 18.82 | -0.21 | -1.10 | 19.03 | 19.06 | 18.7026 | 79361 |
| 1724452200 | 19.03 | -0.05 | -0.26 | 19.24 | 19.34 | 18.97 | 47684 |
| 1724365800 | 19.08 | -0.08 | -0.42 | 19.15 | 19.37 | 19.0261 | 59602 |
| 1724279400 | 19.16 | 0.23 | 1.22 | 19.03 | 19.2762 | 18.98 | 64686 |
| 1724193000 | 18.93 | -0.03 | -0.16 | 19.05 | 19.05 | 18.91 | 51236 |
| 1724106600 | 18.96 | 0.08 | 0.42 | 18.94 | 19.02 | 18.79 | 286931 |
| 1723847400 | 18.88 | -0.08 | -0.42 | 18.97 | 18.99 | 18.88 | 138188 |
| 1723761000 | 18.96 | 0.15 | 0.80 | 19 | 19 | 18.8356 | 71943 |
| 1723674600 | 18.81 | 0.04 | 0.21 | 18.93 | 18.93 | 18.7658 | 65957 |
| 1723588200 | 18.77 | 0.31 | 1.68 | 18.6906 | 18.84 | 18.621 | 73841 |
| 1723501800 | 18.46 | 0.01 | 0.05 | 18.5 | 18.5182 | 18.35 | 62251 |
| 1723242600 | 18.45 | 0.11 | 0.60 | 18.43 | 18.47 | 18.34 | 110110 |
| 1723156200 | 18.34 | 0.46 | 2.57 | 18.09 | 18.39 | 18.08 | 104683 |
| 1723069800 | 17.88 | -0.93 | -4.94 | 18.21 | 18.309 | 17.85 | 80033 |
| 1722983400 | 18.81 | 0.65 | 3.58 | 18.21 | 18.98 | 18.21 | 170326 |
| 1722897000 | 18.16 | -0.37 | -2.00 | 17.46 | 18.4399 | 17.4 | 90978 |
| 1722637800 | 18.53 | -0.25 | -1.33 | 18.61 | 18.89 | 18.09 | 112054 |
| 1722551400 | 18.78 | 1.06 | 5.98 | 18.94 | 19.265 | 18.58 | 227548 |
| 1722465000 | 17.72 | 0.41 | 2.37 | 17.61 | 17.8 | 17.476 | 76210 |
| 1722378600 | 17.31 | -0.13 | -0.75 | 17.51 | 17.6 | 17.16 | 73213 |
| 1722292200 | 17.44 | 0.08 | 0.46 | 17.56 | 17.6279 | 17.39 | 120903 |
| 1722033000 | 17.36 | 0.47 | 2.78 | 17.2 | 17.4899 | 17.1402 | 57828 |
| 1721946600 | 16.89 | -0.34 | -1.97 | 17.27 | 17.27 | 16.55 | 121890 |
| 1721860200 | 17.23 | -0.76 | -4.22 | 17.63 | 17.72 | 17.185 | 77091 |
| 1721773800 | 17.99 | -0.02 | -0.08 | 18.02 | 18.15 | 17.98 | 48647 |
| 1721687400 | 18.005 | 0.36 | 2.01 | 17.9 | 18.0299 | 17.87 | 61017 |
| 1721428200 | 17.65 | 0.05 | 0.28 | 17.64 | 17.84 | 17.6 | 140964 |
| 1721341800 | 17.6 | 0.49 | 2.86 | 17.49 | 17.71 | 17.23 | 118650 |
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
