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 | 0.02 | 0.108225108225 | 18.48 | 19 | 18.44 | 26827 | 18.6979586 | SP |
| 4 | -0.87 | -4.49148167269 | 19.37 | 19.54 | 18.44 | 27611 | 19.00601195 | SP |
| 12 | -0.3 | -1.59574468085 | 18.8 | 19.54 | 18.4373 | 18074 | 18.94654561 | SP |
| 26 | 1.22 | 7.06018518519 | 17.28 | 19.54 | 17.04 | 18146 | 18.46716118 | SP |
| 52 | 1.44 | 8.4407971864 | 17.06 | 19.54 | 16.46 | 25060 | 17.68077223 | SP |
| 156 | 0.28 | 1.53677277717 | 18.22 | 19.54 | 13.2212 | 22057 | 16.45175164 | SP |
| 260 | 3.45 | 22.9235880399 | 15.05 | 19.79 | 13.2212 | 23295 | 16.51003863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735255800 | 18.81 | 0.07 | 0.40 | 19 | 19 | 18.68 | 33305 |
| 1735077840 | 18.735 | 0.09 | 0.48 | 18.64 | 18.76 | 18.62 | 21512 |
| 1734996600 | 18.6446 | 0.04 | 0.24 | 18.54 | 18.66 | 18.4801 | 13755 |
| 1734737400 | 18.6 | 0.12 | 0.65 | 18.38 | 18.7 | 18.38 | 38758 |
| 1734651000 | 18.48 | 0.01 | 0.05 | 18.56 | 18.56 | 18.45 | 13370 |
| 1734564600 | 18.4699 | -0.53 | -2.79 | 19 | 19 | 18.4699 | 54350 |
| 1734478200 | 19 | -0.05 | -0.24 | 19 | 19.01 | 18.92 | 81387 |
| 1734391800 | 19.0464 | -0.04 | -0.23 | 19.09 | 19.11 | 18.94 | 28590 |
| 1734132600 | 19.09 | -0.07 | -0.37 | 19.14 | 19.15 | 19.04 | 11154 |
| 1734046200 | 19.16 | -0.17 | -0.86 | 19.24 | 19.2501 | 19.09 | 95598 |
| 1733959800 | 19.3258 | 0.09 | 0.49 | 19.34 | 19.36 | 19.3097 | 10542 |
| 1733873400 | 19.2325 | -0.2 | -1.02 | 19.38 | 19.38 | 19.2301 | 37890 |
| 1733787000 | 19.43 | -0.03 | -0.13 | 19.54 | 19.54 | 19.38 | 27335 |
| 1733527800 | 19.455 | 0.02 | 0.08 | 19.5 | 19.5 | 19.4201 | 3919 |
| 1733441400 | 19.4389 | -0.09 | -0.47 | 19.52 | 19.53 | 19.4389 | 5317 |
| 1733355000 | 19.53 | 0.15 | 0.79 | 19.46 | 19.54 | 19.425 | 31006 |
| 1733268600 | 19.3771 | -0.01 | -0.07 | 19.42 | 19.42 | 19.28 | 9061 |
| 1733182200 | 19.39 | 0.01 | 0.05 | 19.45 | 19.45 | 19.2301 | 12343 |
| 1732917840 | 19.38 | 0.09 | 0.49 | 19.37 | 19.38 | 19.37 | 2484 |
| 1732750200 | 19.286 | 0 | 0.02 | 19.37 | 19.37 | 19.2601 | 9165 |
| 1732663800 | 19.2828 | -0.07 | -0.36 | 19.32 | 19.33 | 19.2501 | 7572 |
| 1732577400 | 19.3521 | 0.15 | 0.79 | 19.29 | 19.41 | 19.29 | 29306 |
| 1732318200 | 19.2012 | 0.12 | 0.64 | 19.18 | 19.21 | 19.11 | 17344 |
| 1732231800 | 19.08 | 0.25 | 1.33 | 18.95 | 19.08 | 18.93 | 13116 |
| 1732145400 | 18.8291 | 0.03 | 0.16 | 18.82 | 18.88 | 18.7401 | 3582 |
| 1732059000 | 18.7998 | -0.03 | -0.16 | 18.85 | 18.85 | 18.655 | 11276 |
| 1731972600 | 18.83 | 0.09 | 0.47 | 18.79 | 18.85 | 18.7129 | 14650 |
| 1731713400 | 18.7428 | -0.21 | -1.08 | 18.89 | 18.95 | 18.74 | 3098 |
| 1731627000 | 18.9481 | -0.16 | -0.85 | 19.09 | 19.09 | 18.9481 | 13170 |
| 1731540600 | 19.1096 | -0.06 | -0.32 | 19.14 | 19.16 | 19.0311 | 6090 |
| 1731454200 | 19.17 | -0.11 | -0.55 | 19.22 | 19.26 | 19.1182 | 23188 |
| 1731367800 | 19.2751 | 0.08 | 0.42 | 19.28 | 19.3538 | 19.228 | 3052 |
| 1731108600 | 19.195 | -0.06 | -0.29 | 19.2 | 19.23 | 19.13 | 8728 |
| 1731022200 | 19.25 | 0.2 | 1.05 | 19.28 | 19.28 | 19.2121 | 9052 |
| 1730935800 | 19.05 | 0.24 | 1.28 | 19.01 | 19.05 | 18.97 | 2233 |
| 1730849400 | 18.81 | 0.23 | 1.24 | 18.62 | 18.81 | 18.62 | 18360 |
| 1730763000 | 18.58 | 0.13 | 0.70 | 18.63 | 18.63 | 18.57 | 12505 |
| 1730500200 | 18.45 | -0.02 | -0.11 | 18.53 | 18.61 | 18.45 | 13098 |
| 1730413800 | 18.47 | -0.26 | -1.39 | 18.62 | 18.65 | 18.4373 | 23439 |
| 1730327400 | 18.73 | 0.02 | 0.09 | 18.71 | 18.78 | 18.69 | 12310 |
| 1730241000 | 18.7134 | -0.02 | -0.12 | 18.72 | 18.77 | 18.6898 | 2294 |
| 1730154600 | 18.7362 | 0.11 | 0.62 | 18.69 | 18.77 | 18.69 | 12152 |
| 1729895400 | 18.6213 | -0.09 | -0.49 | 18.7473 | 18.7473 | 18.6213 | 6103 |
| 1729809000 | 18.7125 | 0.03 | 0.18 | 18.75 | 18.75 | 18.68 | 16553 |
| 1729722600 | 18.6792 | -0.11 | -0.58 | 18.74 | 18.74 | 18.6101 | 5863 |
| 1729636200 | 18.7874 | -0.13 | -0.70 | 18.9 | 18.9 | 18.68 | 78902 |
| 1729549800 | 18.92 | -0.2 | -1.07 | 19.09 | 19.11 | 18.83 | 28453 |
| 1729290600 | 19.1237 | 0.07 | 0.34 | 19.16 | 19.16 | 19.0511 | 3701 |
| 1729204200 | 19.0581 | 0.02 | 0.10 | 19.08 | 19.09 | 19.0001 | 7997 |
| 1729117800 | 19.04 | 0.1 | 0.54 | 18.97 | 19.05 | 18.97 | 10860 |
| 1729031400 | 18.9382 | -0.07 | -0.34 | 19.04 | 19.12 | 18.9382 | 4193 |
| 1728945000 | 19.0036 | 0.1 | 0.53 | 18.93 | 19.05 | 18.93 | 4034 |
| 1728685800 | 18.9027 | 0.14 | 0.75 | 18.77 | 18.94 | 18.77 | 13154 |
| 1728599400 | 18.762 | -0.05 | -0.26 | 18.74 | 18.7886 | 18.74 | 30626 |
| 1728513000 | 18.81 | 0.1 | 0.53 | 18.68 | 18.82 | 18.68 | 26656 |
| 1728426600 | 18.71 | 0.03 | 0.16 | 18.7 | 18.73 | 18.6301 | 3223 |
| 1728340200 | 18.68 | -0.11 | -0.60 | 18.72 | 18.73 | 18.5631 | 9712 |
| 1728081000 | 18.7922 | 0.07 | 0.39 | 18.8 | 18.8 | 18.7383 | 7857 |
| 1727994600 | 18.72 | -0.13 | -0.69 | 18.73 | 18.73 | 18.6498 | 11558 |
| 1727908200 | 18.85 | 0.06 | 0.31 | 18.84 | 18.87 | 18.771 | 3407 |
| 1727821800 | 18.7909 | -0.08 | -0.42 | 18.89 | 18.89 | 18.71 | 3680 |
| 1727735400 | 18.87 | -0.13 | -0.68 | 18.91 | 18.91 | 18.7301 | 32364 |
| 1727476200 | 19 | 0.14 | 0.73 | 19.06 | 19.06 | 18.9 | 53096 |
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
