We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.100654252642 | 19.87 | 19.91 | 19.82 | 59056 | 19.87903774 | SP |
| 4 | 0.05 | 0.252016129032 | 19.84 | 19.91 | 19.72 | 80498 | 19.80114814 | SP |
| 12 | 0.16 | 0.810947795236 | 19.73 | 19.91 | 19.65 | 83130 | 19.77081558 | SP |
| 26 | -0.01 | -0.0502512562814 | 19.9 | 19.96 | 19.65 | 93349 | 19.8196847 | SP |
| 52 | 0.1 | 0.505305709955 | 19.79 | 19.97 | 19.31 | 103947 | 19.71505565 | SP |
| 156 | -1.05 | -5.01432664756 | 20.94 | 21 | 19.31 | 131001 | 19.91274239 | SP |
| 260 | -0.6 | -2.92825768668 | 20.49 | 21.03 | 19.31 | 90776 | 20.01533251 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 19.89 | 0 | 0.00 | 19.91 | 19.91 | 19.8794 | 31519 |
| 1721341800 | 19.89 | 0 | 0.00 | 19.88 | 19.9 | 19.87 | 76957 |
| 1721255400 | 19.89 | 0.01 | 0.05 | 19.88 | 19.895 | 19.87 | 56528 |
| 1721169000 | 19.88 | 0.02 | 0.13 | 19.86 | 19.88 | 19.855 | 52909 |
| 1721082600 | 19.855 | -0.02 | -0.08 | 19.87 | 19.87 | 19.82 | 77367 |
| 1720823400 | 19.87 | 0.01 | 0.05 | 19.87 | 19.88 | 19.8403 | 53416 |
| 1720737000 | 19.86 | 0.04 | 0.18 | 19.86 | 19.875 | 19.855 | 85583 |
| 1720650600 | 19.825 | -0.01 | -0.03 | 19.83 | 19.83 | 19.81 | 48704 |
| 1720564200 | 19.83 | 0.06 | 0.30 | 19.8 | 19.83 | 19.8 | 85565 |
| 1720477800 | 19.77 | -0.03 | -0.14 | 19.81 | 19.81 | 19.77 | 193486 |
| 1720218600 | 19.798 | 0.03 | 0.14 | 19.8 | 19.81 | 19.79 | 22117 |
| 1720040640 | 19.77 | 0.02 | 0.13 | 19.77 | 19.7901 | 19.76 | 41461 |
| 1719959400 | 19.745 | 0.01 | 0.05 | 19.77 | 19.77 | 19.74 | 89139 |
| 1719873000 | 19.735 | -0.01 | -0.03 | 19.74 | 19.7598 | 19.72 | 109739 |
| 1719613800 | 19.74 | 0 | 0.00 | 19.74 | 19.74 | 19.74 | 0 |
| 1719527400 | 19.74 | -0.06 | -0.31 | 19.76 | 19.78 | 19.74 | 290012 |
| 1719441000 | 19.8005 | -0.03 | -0.15 | 19.87 | 19.87 | 19.8 | 41739 |
| 1719354600 | 19.83 | 0.01 | 0.05 | 19.83 | 19.84 | 19.82 | 32043 |
| 1719268200 | 19.82 | -0.01 | -0.03 | 19.84 | 19.84 | 19.82 | 60679 |
| 1719009000 | 19.8255 | 0 | 0.00 | 19.86 | 19.86 | 19.82 | 46713 |
| 1718922600 | 19.825 | 0 | 0.03 | 19.82 | 19.8392 | 19.81 | 90557 |
| 1718749800 | 19.82 | 0 | 0.03 | 19.84 | 19.84 | 19.81 | 138254 |
| 1718663400 | 19.815 | -0.01 | -0.03 | 19.84 | 19.84 | 19.81 | 38381 |
| 1718404200 | 19.82 | -0.01 | -0.05 | 19.82 | 19.85 | 19.82 | 84625 |
| 1718317800 | 19.83 | 0.01 | 0.05 | 19.84 | 19.845 | 19.81 | 133146 |
| 1718231400 | 19.82 | 0.03 | 0.15 | 19.81 | 19.86 | 19.8001 | 34485 |
| 1718145000 | 19.79 | 0.02 | 0.10 | 19.78 | 19.79 | 19.7501 | 71347 |
| 1718058600 | 19.77 | 0.02 | 0.10 | 19.76 | 19.77 | 19.745 | 56940 |
| 1717799400 | 19.75 | -0.05 | -0.25 | 19.76 | 19.77 | 19.75 | 67918 |
| 1717713000 | 19.8 | 0.05 | 0.23 | 19.78 | 19.8 | 19.77 | 42774 |
| 1717626600 | 19.755 | 0.04 | 0.18 | 19.72 | 19.7598 | 19.72 | 59828 |
| 1717540200 | 19.7195 | 0.03 | 0.15 | 19.71 | 19.725 | 19.7 | 67712 |
| 1717453800 | 19.69 | 0 | 0.01 | 19.68 | 19.71 | 19.6711 | 150923 |
| 1717194600 | 19.6884 | 0.02 | 0.09 | 19.71 | 19.71 | 19.66 | 51316 |
| 1717108200 | 19.67 | -0.01 | -0.03 | 19.67 | 19.69 | 19.65 | 134980 |
| 1717021800 | 19.675 | -0.01 | -0.03 | 19.71 | 19.71 | 19.66 | 174196 |
| 1716935400 | 19.68 | -0.02 | -0.08 | 19.7 | 19.71 | 19.68 | 266115 |
| 1716589800 | 19.695 | 0.02 | 0.08 | 19.7 | 19.7 | 19.67 | 63716 |
| 1716503400 | 19.68 | -0.04 | -0.20 | 19.72 | 19.72 | 19.68 | 73488 |
| 1716417000 | 19.72 | -0.01 | -0.05 | 19.73 | 19.74 | 19.7 | 69695 |
| 1716330600 | 19.73 | -0.05 | -0.25 | 19.73 | 19.75 | 19.72 | 63334 |
| 1716244200 | 19.78 | -0.02 | -0.10 | 19.81 | 19.81 | 19.78 | 42645 |
| 1715985000 | 19.8 | -0.03 | -0.15 | 19.83 | 19.83 | 19.8 | 29926 |
| 1715898600 | 19.83 | 0.02 | 0.10 | 19.83 | 19.83 | 19.81 | 76679 |
| 1715812200 | 19.81 | 0 | 0.00 | 19.82 | 19.84 | 19.81 | 92588 |
| 1715725800 | 19.81 | 0.01 | 0.05 | 19.82 | 19.82 | 19.805 | 117592 |
| 1715639400 | 19.8 | 0.01 | 0.05 | 19.82 | 19.82 | 19.8 | 58886 |
| 1715380200 | 19.79 | -0.01 | -0.05 | 19.83 | 19.83 | 19.79 | 50519 |
| 1715293800 | 19.8 | -0.01 | -0.05 | 19.81 | 19.83 | 19.8 | 103048 |
| 1715207400 | 19.81 | 0.02 | 0.10 | 19.82 | 19.83 | 19.81 | 140322 |
| 1715121000 | 19.79 | 0.01 | 0.05 | 19.79 | 19.82 | 19.79 | 82176 |
| 1715034600 | 19.78 | -0 | -0.01 | 19.79 | 19.8 | 19.77 | 56420 |
| 1714775400 | 19.781 | 0.04 | 0.21 | 19.75 | 19.789 | 19.75 | 70343 |
| 1714689000 | 19.74 | 0.01 | 0.05 | 19.74 | 19.76 | 19.73 | 114603 |
| 1714602600 | 19.73 | -0.01 | -0.05 | 19.74 | 19.765 | 19.72 | 89544 |
| 1714516200 | 19.74 | -0.01 | -0.05 | 19.73 | 19.74 | 19.72 | 62278 |
| 1714429800 | 19.75 | 0.02 | 0.10 | 19.73 | 19.75 | 19.7269 | 38290 |
| 1714170600 | 19.7297 | 0.02 | 0.10 | 19.74 | 19.74 | 19.72 | 49429 |
| 1714084200 | 19.71 | -0.01 | -0.05 | 19.72 | 19.76 | 19.69 | 168868 |
| 1713997800 | 19.72 | 0.01 | 0.05 | 19.74 | 19.75 | 19.715 | 169658 |
| 1713911400 | 19.71 | -0.07 | -0.35 | 19.73 | 19.75 | 19.6975 | 101963 |
| 1713825000 | 19.78 | 0.01 | 0.05 | 19.78 | 19.785 | 19.78 | 28402 |
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
