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 | 0 | 20.56 | 20.61 | 20.42 | 323081 | 20.49248648 | SP |
| 4 | 0.17 | 0.833742030407 | 20.39 | 20.61 | 20.09 | 205270 | 20.44495224 | SP |
| 12 | 0.38 | 1.88305252725 | 20.18 | 20.61 | 20.015 | 208960 | 20.33194653 | SP |
| 26 | 0.02 | 0.0973709834469 | 20.54 | 20.755 | 19.78 | 216108 | 20.32754145 | SP |
| 52 | 0.26 | 1.28078817734 | 20.3 | 21.25 | 18.775 | 220910 | 20.09474285 | SP |
| 156 | -4.94 | -19.3725490196 | 25.5 | 26.64 | 18.775 | 116331 | 20.30332513 | SP |
| 260 | -4.49 | -17.9241516966 | 25.05 | 26.64 | 18.775 | 113562 | 20.30768616 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 20.56 | 0.07 | 0.34 | 20.61 | 20.61 | 20.53 | 207556 |
| 1721946600 | 20.49 | 0.06 | 0.29 | 20.51 | 20.5165 | 20.46 | 105523 |
| 1721860200 | 20.43 | -0.08 | -0.39 | 20.54 | 20.5464 | 20.42 | 274355 |
| 1721773800 | 20.51 | 0.02 | 0.07 | 20.52 | 20.53 | 20.49 | 894225 |
| 1721687400 | 20.495 | -0.01 | -0.02 | 20.54 | 20.54 | 20.465 | 223189 |
| 1721428200 | 20.5 | -0.05 | -0.24 | 20.56 | 20.56 | 20.48 | 127529 |
| 1721341800 | 20.55 | -0.05 | -0.24 | 20.58 | 20.6 | 20.535 | 173700 |
| 1721255400 | 20.6 | 0.01 | 0.05 | 20.55 | 20.61 | 20.53 | 188640 |
| 1721169000 | 20.59 | 0.08 | 0.39 | 20.58 | 20.59 | 20.52 | 158778 |
| 1721082600 | 20.51 | -0.07 | -0.34 | 20.55 | 20.56 | 20.5 | 281558 |
| 1720823400 | 20.58 | 0.06 | 0.29 | 20.52 | 20.58 | 20.52 | 108953 |
| 1720737000 | 20.52 | 0.09 | 0.44 | 20.53 | 20.55 | 20.47 | 100506 |
| 1720650600 | 20.43 | 0.04 | 0.20 | 20.4 | 20.43 | 20.38 | 110679 |
| 1720564200 | 20.39 | -0.03 | -0.14 | 20.43 | 20.43 | 20.35 | 189238 |
| 1720477800 | 20.4186 | -0 | -0.01 | 20.42 | 20.435 | 20.3726 | 167620 |
| 1720218600 | 20.42 | 0.11 | 0.54 | 20.38 | 20.42 | 20.355 | 78467 |
| 1720040640 | 20.31 | 0.1 | 0.49 | 20.25 | 20.316 | 20.2301 | 81164 |
| 1719959400 | 20.21 | 0.09 | 0.45 | 20.2 | 20.21 | 20.15 | 289129 |
| 1719873000 | 20.12 | -0.25 | -1.20 | 20.18 | 20.18 | 20.09 | 197796 |
| 1719613800 | 20.365 | 0 | 0.00 | 20.365 | 20.365 | 20.365 | 0 |
| 1719527400 | 20.365 | 0.02 | 0.12 | 20.38 | 20.39 | 20.36 | 244407 |
| 1719441000 | 20.34 | -0.07 | -0.34 | 20.35 | 20.35 | 20.3 | 135213 |
| 1719354600 | 20.41 | -0.01 | -0.05 | 20.43 | 20.4599 | 20.38 | 128007 |
| 1719268200 | 20.42 | 0.01 | 0.05 | 20.42 | 20.43 | 20.4 | 664089 |
| 1719009000 | 20.41 | 0.01 | 0.05 | 20.48 | 20.48 | 20.365 | 200400 |
| 1718922600 | 20.4 | -0.04 | -0.20 | 20.38 | 20.4 | 20.36 | 201374 |
| 1718749800 | 20.44 | 0.06 | 0.29 | 20.43 | 20.4697 | 20.4 | 170958 |
| 1718663400 | 20.38 | -0.06 | -0.29 | 20.31 | 20.385 | 20.31 | 134340 |
| 1718404200 | 20.44 | 0 | 0.00 | 20.47 | 20.47 | 20.41 | 238021 |
| 1718317800 | 20.44 | 0.1 | 0.49 | 20.36 | 20.4575 | 20.36 | 144223 |
| 1718231400 | 20.34 | 0.09 | 0.44 | 20.33 | 20.4498 | 20.33 | 134989 |
| 1718145000 | 20.25 | 0.08 | 0.40 | 20.25 | 20.2581 | 20.18 | 164808 |
| 1718058600 | 20.17 | -0.03 | -0.15 | 20.16 | 20.21 | 20.16 | 247771 |
| 1717799400 | 20.2 | -0.16 | -0.79 | 20.3 | 20.3 | 20.19 | 1180050 |
| 1717713000 | 20.36 | -0.01 | -0.05 | 20.39 | 20.39 | 20.34 | 693296 |
| 1717626600 | 20.37 | 0.06 | 0.30 | 20.35 | 20.37 | 20.27 | 324173 |
| 1717540200 | 20.31 | 0.08 | 0.40 | 20.27 | 20.325 | 20.26 | 114604 |
| 1717453800 | 20.23 | 0 | 0.00 | 20.08 | 20.24 | 20.08 | 112538 |
| 1717194600 | 20.23 | 0.09 | 0.45 | 20.19 | 20.23 | 20.18 | 131469 |
| 1717108200 | 20.14 | 0.09 | 0.45 | 20.15 | 20.15 | 20.1 | 108314 |
| 1717021800 | 20.05 | -0.08 | -0.37 | 20.11 | 20.11 | 20.015 | 195772 |
| 1716935400 | 20.125 | -0.09 | -0.42 | 20.23 | 20.23 | 20.12 | 130226 |
| 1716589800 | 20.21 | 0.04 | 0.17 | 20.18 | 20.22 | 20.16 | 132796 |
| 1716503400 | 20.175 | -0.07 | -0.32 | 20.21 | 20.26 | 20.15 | 188888 |
| 1716417000 | 20.24 | -0.03 | -0.15 | 20.2 | 20.26 | 20.2 | 116777 |
| 1716330600 | 20.27 | 0.04 | 0.20 | 20.31 | 20.31 | 20.25 | 126777 |
| 1716244200 | 20.23 | -0.03 | -0.15 | 20.22 | 20.25 | 20.22 | 149108 |
| 1715985000 | 20.26 | -0.01 | -0.05 | 20.3 | 20.3 | 20.24 | 91333 |
| 1715898600 | 20.27 | -0.02 | -0.10 | 20.35 | 20.35 | 20.27 | 161203 |
| 1715812200 | 20.29 | 0.13 | 0.64 | 20.22 | 20.32 | 20.22 | 101483 |
| 1715725800 | 20.16 | 0.04 | 0.20 | 20.17 | 20.18 | 20.1301 | 112671 |
| 1715639400 | 20.12 | 0.01 | 0.05 | 20.12 | 20.203 | 20.1 | 86968 |
| 1715380200 | 20.11 | -0.05 | -0.25 | 20.2 | 20.2 | 20.08 | 87007 |
| 1715293800 | 20.16 | 0.02 | 0.10 | 20.14 | 20.17 | 20.11 | 135769 |
| 1715207400 | 20.14 | -0.04 | -0.20 | 20.17 | 20.17 | 20.12 | 168475 |
| 1715121000 | 20.18 | 0.01 | 0.05 | 20.2 | 20.23 | 20.16 | 214089 |
| 1715034600 | 20.17 | 0.03 | 0.15 | 20.17 | 20.18 | 20.13 | 131496 |
| 1714775400 | 20.14 | 0.12 | 0.60 | 20.18 | 20.18 | 20.0701 | 214952 |
| 1714689000 | 20.02 | 0.1 | 0.50 | 19.92 | 20.02 | 19.89 | 250669 |
| 1714602600 | 19.92 | 0 | 0.00 | 19.89 | 19.98 | 19.86 | 170540 |
| 1714516200 | 19.92 | -0.1 | -0.50 | 19.93 | 19.9703 | 19.91 | 177359 |
| 1714429800 | 20.02 | 0.08 | 0.40 | 19.97 | 20.02 | 19.97 | 103793 |
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
