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 | -0.0653 | -0.322728912656 | 20.2337 | 20.28 | 20.13 | 9571 | 20.21374349 | SP |
| 4 | 0.0484 | 0.24055666004 | 20.12 | 20.319 | 19.86 | 25994 | 20.1644113 | SP |
| 12 | 0.5884 | 3.0051072523 | 19.58 | 20.319 | 19.3601 | 27615 | 19.93429922 | SP |
| 26 | -0.6416 | -3.08313310908 | 20.81 | 20.81 | 19.3601 | 27648 | 19.9426008 | SP |
| 52 | 0.2884 | 1.45070422535 | 19.88 | 20.81 | 19.34 | 20875 | 19.97083634 | SP |
| 156 | -1.8416 | -8.36710586097 | 22.01 | 22.46 | 17.83 | 35652 | 19.67909128 | SP |
| 260 | 0.0084 | 0.0416666666667 | 20.16 | 25.02 | 17.83 | 38953 | 20.97489862 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114600 | 20.1684 | -0.01 | -0.06 | 20.15 | 20.21 | 20.13 | 14140 |
| 1743028200 | 20.1799 | -0.06 | -0.30 | 20.24 | 20.24 | 20.15 | 4343 |
| 1742941800 | 20.2401 | 0.03 | 0.15 | 20.26 | 20.28 | 20.24 | 5757 |
| 1742855400 | 20.21 | -0.05 | -0.25 | 20.24 | 20.24 | 20.21 | 9117 |
| 1742596200 | 20.26 | 0.03 | 0.13 | 20.2337 | 20.26 | 20.1601 | 14496 |
| 1742509800 | 20.2337 | -0.08 | -0.38 | 20.28 | 20.28 | 20.2245 | 3486 |
| 1742423400 | 20.31 | 0.08 | 0.40 | 20.25 | 20.319 | 20.24 | 5464 |
| 1742337000 | 20.23 | -0.02 | -0.10 | 20.22 | 20.255 | 20.2 | 300296 |
| 1742250600 | 20.25 | 0.12 | 0.60 | 20.11 | 20.2699 | 20.11 | 11265 |
| 1741991400 | 20.1299 | 0.19 | 0.95 | 20.02 | 20.1467 | 20.02 | 9844 |
| 1741905000 | 19.941 | -0.03 | -0.14 | 19.98 | 19.99 | 19.94 | 23080 |
| 1741818600 | 19.969 | 0.05 | 0.24 | 19.97 | 19.97 | 19.91 | 16139 |
| 1741732200 | 19.9215 | -0.04 | -0.19 | 19.94 | 19.94 | 19.86 | 14809 |
| 1741645800 | 19.96 | -0.09 | -0.45 | 20.01 | 20.0118 | 19.9198 | 9391 |
| 1741390200 | 20.051 | 0.03 | 0.14 | 20.05 | 20.09 | 20.0112 | 10397 |
| 1741303800 | 20.022 | -0.06 | -0.31 | 20.02 | 20.07 | 20.02 | 19043 |
| 1741217400 | 20.085 | 0.11 | 0.53 | 19.98 | 20.09 | 19.98 | 14671 |
| 1741131000 | 19.98 | -0.09 | -0.45 | 20 | 20.0109 | 19.89 | 17067 |
| 1741044600 | 20.07 | 0.01 | 0.04 | 20.08 | 20.16 | 20.042 | 7322 |
| 1740785400 | 20.061 | -0.02 | -0.12 | 20.12 | 20.12 | 20.02 | 10094 |
| 1740699000 | 20.0851 | -0.05 | -0.27 | 20.17 | 20.17 | 20.08 | 20944 |
| 1740612600 | 20.14 | -0.01 | -0.02 | 20.14 | 20.178 | 20.13 | 6666 |
| 1740526200 | 20.145 | 0.07 | 0.32 | 20.1 | 20.16 | 20.1 | 16402 |
| 1740439800 | 20.08 | -0.03 | -0.13 | 20.13 | 20.13 | 20.08 | 13383 |
| 1740180600 | 20.1068 | -0.08 | -0.39 | 20.19 | 20.19 | 20.0792 | 20191 |
| 1740094200 | 20.1848 | 0.06 | 0.30 | 20.15 | 20.1925 | 20.15 | 12526 |
| 1740007800 | 20.125 | -0.05 | -0.25 | 20.1 | 20.163 | 20.1 | 17508 |
| 1739921400 | 20.175 | 0 | 0.02 | 20.19 | 20.21 | 20.16 | 26527 |
| 1739575800 | 20.1706 | 0.08 | 0.40 | 20.11 | 20.1706 | 20.11 | 2003 |
| 1739489400 | 20.09 | 0.09 | 0.45 | 20.01 | 20.090933 | 20.01 | 12144 |
| 1739403000 | 20 | -0.04 | -0.17 | 20.01 | 20.02 | 19.96 | 14178 |
| 1739316600 | 20.035 | -0.01 | -0.02 | 20.02 | 20.04 | 20.01 | 17647 |
| 1739230200 | 20.04 | 0.05 | 0.27 | 19.99 | 20.05 | 19.99 | 29423 |
| 1738971000 | 19.9855 | -0.06 | -0.32 | 20.07 | 20.07 | 19.985 | 18556 |
| 1738884600 | 20.05 | 0.04 | 0.20 | 20.06 | 20.06 | 20.01 | 27023 |
| 1738798200 | 20.0099 | 0.06 | 0.30 | 19.97 | 20.02 | 19.97 | 20406 |
| 1738711800 | 19.95 | -0.02 | -0.10 | 19.88 | 19.9599 | 19.88 | 11259 |
| 1738625400 | 19.97 | 0.05 | 0.25 | 19.87 | 19.97 | 19.84 | 43670 |
| 1738366200 | 19.92 | -0.07 | -0.36 | 20.03 | 20.03 | 19.92 | 35358 |
| 1738279800 | 19.991 | 0.06 | 0.31 | 19.95 | 20.03 | 19.9114 | 10853 |
| 1738193400 | 19.93 | 0.01 | 0.05 | 19.95 | 19.95 | 19.85 | 14049 |
| 1738107000 | 19.92 | -0.01 | -0.05 | 19.94 | 19.94 | 19.9 | 26583 |
| 1738020600 | 19.93 | 0.05 | 0.25 | 19.81 | 19.94 | 19.81 | 61256 |
| 1737761400 | 19.88 | 0.09 | 0.45 | 19.85 | 19.91 | 19.85 | 30823 |
| 1737675000 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1737588600 | 19.79 | -0.01 | -0.05 | 19.81 | 19.8373 | 19.78 | 13504 |
| 1737502200 | 19.8 | 0.12 | 0.61 | 19.72 | 19.8 | 19.72 | 125039 |
| 1737156600 | 19.68 | -0.01 | -0.05 | 19.71 | 19.73 | 19.675 | 48408 |
| 1737070200 | 19.69 | 0.02 | 0.11 | 19.665 | 19.7 | 19.625 | 49034 |
| 1736983800 | 19.6693 | 0.2 | 1.02 | 19.58 | 19.6693 | 19.58 | 5548 |
| 1736897400 | 19.47 | 0.05 | 0.25 | 19.4208 | 19.49 | 19.4208 | 33841 |
| 1736811000 | 19.4208 | 0 | 0.00 | 19.42 | 19.4208 | 19.3601 | 77257 |
| 1736551800 | 19.42 | -0.13 | -0.66 | 19.46 | 19.505 | 19.4 | 19559 |
| 1736379000 | 19.55 | -0.04 | -0.20 | 19.61 | 19.61 | 19.51 | 24238 |
| 1736292600 | 19.59 | -0.02 | -0.10 | 19.71 | 19.71 | 19.58 | 21884 |
| 1736206200 | 19.61 | 0.02 | 0.10 | 19.61 | 19.669 | 19.59 | 93186 |
| 1735947000 | 19.5898 | 0.04 | 0.20 | 19.58 | 19.5898 | 19.5515 | 6335 |
| 1735860600 | 19.55 | 0.07 | 0.36 | 19.5 | 19.5677 | 19.5 | 9088 |
| 1735687800 | 19.48 | -0.01 | -0.05 | 19.52 | 19.56 | 19.46 | 65955 |
| 1735601400 | 19.49 | 0.01 | 0.05 | 19.45 | 19.51 | 19.44 | 89492 |
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
