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 | -0.211 | -1.07106598985 | 19.7 | 19.87 | 19.21 | 16124 | 19.58882076 | SP |
| 4 | 0.419 | 2.19716832722 | 19.07 | 19.92 | 18.85 | 20621 | 19.50024446 | SP |
| 12 | -0.051 | -0.261003070624 | 19.54 | 20.29 | 18.8 | 17527 | 19.62090252 | SP |
| 26 | -0.601 | -2.99153807865 | 20.09 | 22.3 | 18.8 | 14709 | 20.13435557 | SP |
| 52 | -0.601 | -2.99153807865 | 20.09 | 22.3 | 18.33 | 13316 | 19.91304546 | SP |
| 156 | -0.601 | -2.99153807865 | 20.09 | 22.3 | 18.33 | 13316 | 19.91304546 | SP |
| 260 | -0.601 | -2.99153807865 | 20.09 | 22.3 | 18.33 | 13316 | 19.91304546 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737000 | 19.6306 | -0.05 | -0.25 | 19.46 | 19.7 | 19.46 | 10629 |
| 1720650600 | 19.68 | -0.02 | -0.10 | 19.55 | 19.68 | 19.5 | 7390 |
| 1720564200 | 19.7 | 0.16 | 0.82 | 19.41 | 19.87 | 19.41 | 25292 |
| 1720477800 | 19.54 | 0.1 | 0.51 | 19.66 | 19.66 | 19.358 | 15804 |
| 1720218600 | 19.44 | -0.47 | -2.36 | 19.7 | 19.7 | 19.3501 | 21284 |
| 1720040640 | 19.91 | 0.05 | 0.25 | 19.86 | 19.91 | 19.7 | 15044 |
| 1719959400 | 19.86 | 0.05 | 0.25 | 19.86 | 19.92 | 19.821 | 21854 |
| 1719873000 | 19.81 | 0.2 | 1.05 | 19.68 | 19.86 | 19.62 | 28746 |
| 1719613800 | 19.605 | 0.03 | 0.15 | 19.68 | 19.68 | 19.575 | 9451 |
| 1719527400 | 19.575 | 0.13 | 0.69 | 19.53 | 19.6 | 19.49 | 20261 |
| 1719441000 | 19.441 | -0.04 | -0.20 | 19.43 | 19.5 | 19.34 | 6808 |
| 1719354600 | 19.4794 | 0.05 | 0.24 | 19.5 | 19.5185 | 19.4401 | 5142 |
| 1719268200 | 19.432 | 0 | 0.01 | 19.44 | 19.5 | 19.27 | 48431 |
| 1719009000 | 19.43 | 0.03 | 0.17 | 19.49 | 19.5 | 19.235 | 18837 |
| 1718922600 | 19.397 | 0.13 | 0.66 | 19.4 | 19.4 | 19.26 | 10814 |
| 1718749800 | 19.27 | 0.12 | 0.62 | 19.2 | 19.32 | 19.2 | 68885 |
| 1718663400 | 19.1514 | 0.1 | 0.50 | 19.1 | 19.21 | 18.99 | 17718 |
| 1718404200 | 19.0555 | -0 | -0.02 | 19.07 | 19.1396 | 18.85 | 7397 |
| 1718317800 | 19.0588 | 0.25 | 1.32 | 18.81 | 19.18 | 18.81 | 15837 |
| 1718231400 | 18.81 | -0.28 | -1.49 | 19.22 | 19.22 | 18.8 | 22130 |
| 1718145000 | 19.0939 | -0.53 | -2.68 | 19.4 | 19.4 | 19.07 | 20042 |
| 1718058600 | 19.62 | 0.05 | 0.28 | 19.6 | 19.6399 | 19.46 | 19752 |
| 1717799400 | 19.5655 | 0.21 | 1.11 | 19.4 | 19.68 | 19.3857 | 30447 |
| 1717713000 | 19.3506 | -0.39 | -1.97 | 19.55 | 19.55 | 19.2 | 21768 |
| 1717626600 | 19.74 | -0.07 | -0.38 | 20.23 | 20.23 | 19.66 | 27194 |
| 1717540200 | 19.8144 | -0.16 | -0.82 | 19.79 | 19.99 | 19.74 | 29360 |
| 1717453800 | 19.9783 | -0.16 | -0.78 | 20.18 | 20.19 | 19.83 | 11710 |
| 1717194600 | 20.135 | 0.41 | 2.07 | 19.89 | 20.15 | 19.6975 | 14024 |
| 1717108200 | 19.7268 | 0.11 | 0.54 | 19.83 | 19.86 | 19.66 | 8948 |
| 1717021800 | 19.62 | -0.12 | -0.63 | 19.74 | 19.7799 | 19.5601 | 8437 |
| 1716935400 | 19.7445 | -0.06 | -0.31 | 19.89 | 19.89 | 19.65 | 15861 |
| 1716589800 | 19.8062 | 0.3 | 1.52 | 19.51 | 19.83 | 19.51 | 11248 |
| 1716503400 | 19.51 | -0.09 | -0.47 | 19.6 | 19.6 | 19.4001 | 10504 |
| 1716417000 | 19.6023 | -0.07 | -0.34 | 19.65 | 19.73 | 19.57 | 5561 |
| 1716330600 | 19.67 | 0.29 | 1.50 | 19.38 | 19.68 | 19.37 | 35421 |
| 1716244200 | 19.38 | -0.82 | -4.06 | 20.2 | 20.22 | 19.3289 | 67252 |
| 1715985000 | 20.2 | 0.12 | 0.62 | 20.22 | 20.22 | 20.07 | 8427 |
| 1715898600 | 20.0761 | 0.05 | 0.26 | 19.89 | 20.12 | 19.89 | 9969 |
| 1715812200 | 20.025 | 0.02 | 0.12 | 20 | 20.09 | 20 | 8107 |
| 1715725800 | 20 | 0.11 | 0.53 | 20.01 | 20.01 | 19.89 | 6661 |
| 1715639400 | 19.895 | 0.02 | 0.11 | 19.89 | 19.9499 | 19.815 | 19288 |
| 1715380200 | 19.874 | 0.09 | 0.48 | 19.66 | 19.92 | 19.66 | 9032 |
| 1715293800 | 19.7798 | 0.06 | 0.29 | 19.63 | 19.8 | 19.63 | 9796 |
| 1715207400 | 19.7233 | 0.19 | 0.96 | 19.69 | 19.75 | 19.5429 | 15653 |
| 1715121000 | 19.5348 | -0 | -0.00 | 19.54 | 19.6781 | 19.5 | 10669 |
| 1715034600 | 19.535 | -0.29 | -1.46 | 19.56 | 19.56 | 19.39 | 10805 |
| 1714775400 | 19.8244 | -0.12 | -0.61 | 20 | 20.0299 | 19.68 | 20736 |
| 1714689000 | 19.9466 | -0.01 | -0.04 | 20.25 | 20.25 | 19.8 | 13721 |
| 1714602600 | 19.9554 | -0 | -0.00 | 20.15 | 20.16 | 19.81 | 10245 |
| 1714516200 | 19.9555 | -0.16 | -0.82 | 20.29 | 20.29 | 19.95 | 7113 |
| 1714429800 | 20.12 | 0.08 | 0.42 | 20.22 | 20.22 | 19.96 | 16029 |
| 1714170600 | 20.0359 | -0.03 | -0.13 | 20.06 | 20.1993 | 20.02 | 4545 |
| 1714084200 | 20.062 | -0.1 | -0.49 | 20.11 | 20.1199 | 20.0001 | 7771 |
| 1713997800 | 20.16 | 0.1 | 0.48 | 20.27 | 20.27 | 20 | 12188 |
| 1713911400 | 20.0641 | 0.04 | 0.22 | 20.15 | 20.15 | 20.0101 | 10367 |
| 1713825000 | 20.02 | 0.11 | 0.55 | 19.91 | 20.04 | 19.91 | 30569 |
| 1713565800 | 19.91 | 0.3 | 1.53 | 19.54 | 19.91 | 19.54 | 11725 |
| 1713479400 | 19.61 | 0.06 | 0.33 | 19.59 | 19.78 | 19.54 | 17848 |
| 1713393000 | 19.5464 | -0.11 | -0.54 | 19.87 | 19.87 | 19.44 | 8084 |
| 1713306600 | 19.6518 | -0.21 | -1.04 | 20 | 20 | 19.51 | 11243 |
| 1713220200 | 19.8587 | -0.05 | -0.25 | 19.83 | 20.28 | 19.82 | 24164 |
| 1712961000 | 19.909 | -1.09 | -5.20 | 20.77 | 20.77 | 19.85 | 45826 |
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
