We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.052 | 0.252182347236 | 20.62 | 20.935 | 20.37 | 2197 | 20.58646076 | SP |
| 4 | 0.512 | 2.53968253968 | 20.16 | 20.935 | 20.16 | 1846 | 20.58475918 | SP |
| 12 | 0.342 | 1.68224299065 | 20.33 | 20.9802 | 19.165 | 1722 | 20.24286653 | SP |
| 26 | -1.178 | -5.39130434783 | 21.85 | 21.97 | 19.165 | 2333 | 20.73110509 | SP |
| 52 | 0.392 | 1.93293885602 | 20.28 | 21.97 | 17.6046 | 2359 | 20.49344638 | SP |
| 156 | -3.388 | -14.0814630091 | 24.06 | 27.65 | 17.6046 | 4561 | 23.15341113 | SP |
| 260 | 0.672 | 3.36 | 20 | 27.65 | 17.6046 | 5819 | 22.80129343 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719527400 | 20.58 | 0.12 | 0.60 | 20.51 | 20.635 | 20.46 | 2340 |
| 1719441000 | 20.4572 | -0.04 | -0.21 | 20.37 | 20.51 | 20.37 | 3724 |
| 1719354600 | 20.5 | -0.28 | -1.36 | 20.84 | 20.84 | 20.4902 | 1037 |
| 1719268200 | 20.7834 | 0.15 | 0.73 | 20.65 | 20.935 | 20.63 | 2690 |
| 1719009000 | 20.6336 | -0.06 | -0.30 | 20.62 | 20.6336 | 20.54 | 1196 |
| 1718922600 | 20.6955 | -0.02 | -0.09 | 20.72 | 20.72 | 20.65 | 3301 |
| 1718749800 | 20.7137 | 0.09 | 0.43 | 20.645 | 20.7331 | 20.645 | 3921 |
| 1718663400 | 20.6248 | -0.05 | -0.24 | 20.57 | 20.68 | 20.57 | 950 |
| 1718404200 | 20.6746 | 0 | 0.02 | 20.6 | 20.6746 | 20.6 | 306 |
| 1718317800 | 20.6706 | 0.1 | 0.50 | 20.62 | 20.6706 | 20.54 | 3174 |
| 1718231400 | 20.568 | 0.16 | 0.77 | 20.85 | 20.85 | 20.54 | 1425 |
| 1718145000 | 20.4104 | -0.04 | -0.19 | 20.44 | 20.47 | 20.4 | 1704 |
| 1718058600 | 20.4483 | 0.07 | 0.33 | 20.19 | 20.4483 | 20.19 | 2138 |
| 1717799400 | 20.3812 | -0.16 | -0.76 | 20.365 | 20.3812 | 20.283 | 675 |
| 1717713000 | 20.5373 | 0.04 | 0.22 | 20.45 | 20.5373 | 20.45 | 41 |
| 1717626600 | 20.4931 | -0.05 | -0.25 | 20.61 | 20.61 | 20.45 | 1577 |
| 1717540200 | 20.5454 | 0.19 | 0.94 | 20.34 | 20.605 | 20.34 | 3936 |
| 1717453800 | 20.3531 | -0.08 | -0.40 | 20.5 | 20.5 | 20.3531 | 418 |
| 1717194600 | 20.4341 | 0.39 | 1.94 | 20.16 | 20.4341 | 20.16 | 527 |
| 1717108200 | 20.0443 | 0.32 | 1.63 | 19.81 | 20.0443 | 19.81 | 1109 |
| 1717021800 | 19.7222 | -0.17 | -0.88 | 19.79 | 19.79 | 19.69 | 1189 |
| 1716935400 | 19.8971 | -0.11 | -0.53 | 20.035 | 20.035 | 19.8971 | 644 |
| 1716589800 | 20.0029 | -0.03 | -0.13 | 20.09 | 20.1 | 20.0029 | 1755 |
| 1716503400 | 20.0293 | -0.4 | -1.94 | 20.52 | 20.52 | 20.0293 | 68 |
| 1716417000 | 20.4259 | -0.16 | -0.76 | 20.47 | 20.58 | 20.42 | 502 |
| 1716330600 | 20.5829 | -0.03 | -0.14 | 20.49 | 20.5901 | 20.49 | 1413 |
| 1716244200 | 20.6125 | -0.11 | -0.54 | 20.59 | 20.7588 | 20.59 | 3475 |
| 1715985000 | 20.7254 | 0.02 | 0.09 | 20.6 | 20.7254 | 20.6 | 1512 |
| 1715898600 | 20.7061 | 0.04 | 0.17 | 20.72 | 20.76 | 20.677 | 2629 |
| 1715812200 | 20.67 | 0.32 | 1.57 | 20.48 | 20.71 | 20.48 | 1724 |
| 1715725800 | 20.3503 | 0.12 | 0.61 | 20.16 | 20.3503 | 20.16 | 821 |
| 1715639400 | 20.2266 | 0.04 | 0.22 | 20.14 | 20.29 | 20.14 | 2285 |
| 1715380200 | 20.1825 | -0.03 | -0.15 | 20.27 | 20.27 | 20.1559 | 1227 |
| 1715293800 | 20.2123 | 0.41 | 2.09 | 20 | 20.22 | 20 | 1634 |
| 1715207400 | 19.7984 | -0.17 | -0.86 | 19.74 | 19.86 | 19.74 | 2838 |
| 1715121000 | 19.9702 | 0.19 | 0.97 | 19.76 | 19.995 | 19.76 | 996 |
| 1715034600 | 19.7776 | 0.01 | 0.06 | 19.78 | 19.78 | 19.695 | 1256 |
| 1714775400 | 19.7652 | 0.11 | 0.54 | 19.97 | 19.9803 | 19.73 | 881 |
| 1714689000 | 19.6591 | 0.32 | 1.64 | 19.46 | 19.7197 | 19.42 | 751 |
| 1714602600 | 19.3416 | -0 | -0.02 | 19.34 | 19.3697 | 19.34 | 483 |
| 1714516200 | 19.3446 | -0.34 | -1.74 | 19.61 | 19.61 | 19.3446 | 2267 |
| 1714429800 | 19.687 | 0.18 | 0.90 | 19.65 | 19.687 | 19.6449 | 1162 |
| 1714170600 | 19.5114 | 0.01 | 0.06 | 19.52 | 19.52 | 19.5114 | 763 |
| 1714084200 | 19.4999 | -0.15 | -0.77 | 19.41 | 19.4999 | 19.41 | 81 |
| 1713997800 | 19.6511 | 0.03 | 0.15 | 19.55 | 19.66 | 19.55 | 4916 |
| 1713911400 | 19.6225 | 0.16 | 0.83 | 19.51 | 19.65 | 19.51 | 717 |
| 1713825000 | 19.4611 | 0.13 | 0.68 | 19.415 | 19.48 | 19.375 | 1904 |
| 1713565800 | 19.3302 | 0.08 | 0.42 | 19.25 | 19.3799 | 19.25 | 1678 |
| 1713479400 | 19.2497 | -0.01 | -0.05 | 19.35 | 19.35 | 19.165 | 2579 |
| 1713393000 | 19.2593 | -0.18 | -0.91 | 19.36 | 19.36 | 19.2593 | 392 |
| 1713306600 | 19.4361 | -0.26 | -1.33 | 19.64 | 19.64 | 19.4 | 2853 |
| 1713220200 | 19.6977 | -0.29 | -1.47 | 20.08 | 20.08 | 19.6977 | 2028 |
| 1712961000 | 19.9912 | -0.23 | -1.12 | 20.06 | 20.06 | 19.9912 | 724 |
| 1712874600 | 20.2174 | 0.01 | 0.07 | 20.35 | 20.35 | 20.185 | 1407 |
| 1712788200 | 20.2026 | -0.78 | -3.71 | 20.62 | 20.62 | 20.175 | 1169 |
| 1712701800 | 20.9802 | 0.25 | 1.18 | 20.82 | 20.9802 | 20.82 | 942 |
| 1712615400 | 20.7346 | 0.26 | 1.27 | 20.62 | 20.74 | 20.5918 | 7091 |
| 1712356200 | 20.4738 | 0.08 | 0.38 | 20.33 | 20.4738 | 20.33 | 2780 |
| 1712269800 | 20.3955 | -0.11 | -0.52 | 20.66 | 20.71 | 20.3955 | 1324 |
| 1712183400 | 20.5014 | 0.03 | 0.15 | 20.56 | 20.56 | 20.43 | 1705 |
| 1712097000 | 20.47 | -0.27 | -1.29 | 20.6 | 20.6 | 20.47 | 1103 |
| 1712010600 | 20.7378 | -0.35 | -1.66 | 21.2 | 21.2 | 20.73 | 5506 |
| 1711665000 | 21.0888 | 0.18 | 0.85 | 20.95 | 21.095 | 20.95 | 4746 |
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
