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 | 0.3 | 1.40778977006 | 21.31 | 21.67 | 21.31 | 3108 | 21.55553978 | SP |
| 4 | 0.51 | 2.41706161137 | 21.1 | 21.67 | 20.97 | 6435 | 21.27323982 | SP |
| 12 | 0.71 | 3.3971291866 | 20.9 | 21.67 | 20.815 | 3861 | 21.14361916 | SP |
| 26 | 0.96 | 4.64891041162 | 20.65 | 21.67 | 20.551 | 3043 | 20.96945423 | SP |
| 52 | 1.63 | 8.15815815816 | 19.98 | 22.98 | 18.99 | 3542 | 20.60190417 | SP |
| 156 | 1.5997 | 7.99438289281 | 20.0103 | 22.98 | 18.99 | 2243 | 20.50767839 | SP |
| 260 | 1.5997 | 7.99438289281 | 20.0103 | 22.98 | 18.99 | 2243 | 20.50767839 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733959800 | 21.61 | 0.1 | 0.47 | 21.67 | 21.67 | 21.51 | 8965 |
| 1733873400 | 21.5095 | 0.03 | 0.14 | 21.5558 | 21.5558 | 21.5095 | 1062 |
| 1733787000 | 21.4786 | 0.01 | 0.03 | 21.48 | 21.53 | 21.4786 | 3409 |
| 1733527800 | 21.4729 | 0 | 0.01 | 21.52 | 21.52 | 21.4729 | 978 |
| 1733441400 | 21.47 | 0.04 | 0.19 | 21.31 | 21.47 | 21.31 | 1125 |
| 1733355000 | 21.43 | 0.05 | 0.26 | 21.29 | 21.45 | 21.29 | 2288 |
| 1733268600 | 21.3752 | 0.01 | 0.02 | 21.4 | 21.42 | 21.3752 | 715 |
| 1733182200 | 21.37 | 0 | 0.00 | 21.37 | 21.37 | 21.28 | 4762 |
| 1732917840 | 21.37 | 0.07 | 0.34 | 21.46 | 21.46 | 21.37 | 1605 |
| 1732750200 | 21.2975 | -0 | -0.01 | 21.31 | 21.32 | 21.2975 | 527 |
| 1732663800 | 21.3 | 0.13 | 0.63 | 21.26 | 21.3 | 21.24 | 7652 |
| 1732577400 | 21.1659 | -0.08 | -0.40 | 21.18 | 21.18 | 21.15 | 261 |
| 1732318200 | 21.2501 | 0.06 | 0.30 | 21.33 | 21.33 | 21.248 | 66187 |
| 1732231800 | 21.1866 | 0.11 | 0.51 | 21.23 | 21.23 | 21.125 | 1914 |
| 1732145400 | 21.08 | -0.02 | -0.09 | 21.01 | 21.08 | 21.01 | 202 |
| 1732059000 | 21.1 | 0.01 | 0.05 | 20.98 | 21.1 | 20.98 | 104 |
| 1731972600 | 21.09 | 0.04 | 0.19 | 21.08 | 21.09 | 21.0492 | 2062 |
| 1731713400 | 21.05 | -0.05 | -0.24 | 20.97 | 21.06 | 20.97 | 5930 |
| 1731627000 | 21.1 | 0.08 | 0.38 | 21.1 | 21.1 | 21.0757 | 12513 |
| 1731540600 | 21.02 | 0.01 | 0.06 | 21.05 | 21.06 | 21.02 | 2742 |
| 1731454200 | 21.007 | -0.03 | -0.13 | 21.02 | 21.15 | 21.007 | 28530 |
| 1731367800 | 21.0344 | 0 | 0.02 | 21.15 | 21.15 | 21.015 | 1707 |
| 1731108600 | 21.03 | -0.13 | -0.59 | 21.05 | 21.09 | 21.03 | 2072 |
| 1731022200 | 21.155 | 0.15 | 0.71 | 21.11 | 21.155 | 21.11 | 2182 |
| 1730935800 | 21.0049 | -0.02 | -0.08 | 20.96 | 21.0049 | 20.96 | 975 |
| 1730849400 | 21.0209 | 0.08 | 0.38 | 20.84 | 21.0209 | 20.84 | 92 |
| 1730763000 | 20.9403 | 0.02 | 0.09 | 21.04 | 21.04 | 20.9403 | 123 |
| 1730500200 | 20.9221 | -0.04 | -0.18 | 20.99 | 20.99 | 20.9221 | 1012 |
| 1730413800 | 20.9599 | -0.12 | -0.55 | 20.9599 | 20.9599 | 20.9599 | 3 |
| 1730327400 | 21.0753 | 0.01 | 0.07 | 21.0714 | 21.0753 | 21.0714 | 155 |
| 1730241000 | 21.0603 | -0.03 | -0.14 | 21.06 | 21.0603 | 21.06 | 781 |
| 1730154600 | 21.09 | 0.11 | 0.52 | 21.08 | 21.09 | 21.08 | 848 |
| 1729895400 | 20.98 | -0.01 | -0.05 | 21.14 | 21.14 | 20.98 | 140 |
| 1729809000 | 20.9896 | 0.01 | 0.05 | 20.91 | 20.9896 | 20.91 | 352 |
| 1729722600 | 20.98 | -0.13 | -0.62 | 21.18 | 21.18 | 20.965 | 273 |
| 1729636200 | 21.11 | 0 | 0.00 | 21.22 | 21.22 | 21.11 | 34 |
| 1729549800 | 21.11 | -0.04 | -0.20 | 21.27 | 21.27 | 21.0582 | 1235 |
| 1729290600 | 21.1513 | 0.05 | 0.24 | 21.21 | 21.21 | 21.15 | 3750 |
| 1729204200 | 21.1003 | 0.08 | 0.38 | 21.2 | 21.2 | 21.1003 | 560 |
| 1729117800 | 21.02 | -0.02 | -0.09 | 21.07 | 21.0872 | 21.01 | 4473 |
| 1729031400 | 21.0393 | 0.01 | 0.03 | 21.025 | 21.07 | 21.025 | 223 |
| 1728945000 | 21.0336 | 0.06 | 0.30 | 21.05 | 21.08 | 21.0267 | 6380 |
| 1728685800 | 20.9714 | 0.05 | 0.25 | 21.06 | 21.06 | 20.9714 | 140 |
| 1728599400 | 20.92 | 0.04 | 0.19 | 20.98 | 20.98 | 20.89 | 1308 |
| 1728513000 | 20.88 | 0.05 | 0.23 | 20.8262 | 20.88 | 20.8262 | 1704 |
| 1728426600 | 20.8316 | -0.05 | -0.23 | 20.86 | 20.86 | 20.815 | 1630 |
| 1728340200 | 20.88 | -0.07 | -0.33 | 20.8371 | 20.88 | 20.83 | 6245 |
| 1728081000 | 20.95 | 0.01 | 0.05 | 20.8994 | 20.95 | 20.87 | 979 |
| 1727994600 | 20.94 | 0.05 | 0.22 | 20.98 | 20.98 | 20.92 | 593 |
| 1727908200 | 20.8943 | -0.05 | -0.22 | 20.9 | 20.93 | 20.8943 | 800 |
| 1727821800 | 20.9403 | -0.06 | -0.28 | 20.91 | 20.9403 | 20.91 | 143 |
| 1727735400 | 21 | 0.02 | 0.08 | 20.9475 | 21 | 20.92 | 1645 |
| 1727476200 | 20.9842 | 0.02 | 0.12 | 21.12 | 21.12 | 20.9842 | 607 |
| 1727389800 | 20.96 | 0.03 | 0.14 | 20.93 | 21.0272 | 20.92 | 2600 |
| 1727303400 | 20.93 | -0.06 | -0.27 | 20.97 | 20.97 | 20.88 | 3360 |
| 1727217000 | 20.9863 | 0.08 | 0.38 | 21.02 | 21.11 | 20.9536 | 11306 |
| 1727130600 | 20.906 | -0.02 | -0.10 | 20.94 | 20.94 | 20.906 | 1005 |
| 1726871400 | 20.9275 | -0.04 | -0.20 | 20.98 | 20.98 | 20.92 | 718 |
| 1726785000 | 20.97 | 0.16 | 0.75 | 20.9 | 20.97 | 20.9 | 12084 |
| 1726698600 | 20.8146 | -0.09 | -0.41 | 20.8146 | 20.8146 | 20.8146 | 94 |
| 1726612200 | 20.9 | 0.01 | 0.05 | 20.88 | 20.9 | 20.8799 | 2314 |
| 1726525800 | 20.8896 | 0.03 | 0.14 | 20.85 | 20.8896 | 20.85 | 600 |
| 1726266600 | 20.8614 | 0.07 | 0.34 | 20.8614 | 20.8614 | 20.8614 | 0 |
| 1726180200 | 20.7899 | 0.06 | 0.28 | 20.7899 | 20.7899 | 20.7899 | 0 |
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
