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 | -0.2301 | -1.07372841811 | 21.43 | 21.43 | 21.135 | 1554 | 21.34356425 | SP |
| 4 | -0.1401 | -0.656513589503 | 21.34 | 21.68 | 21.135 | 1551 | 21.54214442 | SP |
| 12 | -0.8101 | -3.6805997274 | 22.01 | 22.05 | 21.135 | 5034 | 21.56991021 | SP |
| 26 | 0.0599 | 0.28334910123 | 21.14 | 22.22 | 20.8541 | 4861 | 21.6021735 | SP |
| 52 | -0.1162 | -0.5451278611 | 21.3161 | 22.22 | 20.53 | 3303 | 21.45440055 | SP |
| 156 | -3.6351 | -14.6370042279 | 24.835 | 24.84 | 19.4603 | 2517 | 21.55703007 | SP |
| 260 | -3.8201 | -15.2681854516 | 25.02 | 25.35 | 19.4603 | 1954 | 21.70908751 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 21.1999 | 0.06 | 0.31 | 21.2 | 21.24 | 21.1999 | 5066 |
| 1734651000 | 21.135 | -0.08 | -0.36 | 21.2124 | 21.2124 | 21.135 | 405 |
| 1734564600 | 21.2124 | -0.18 | -0.85 | 21.37 | 21.37 | 21.2124 | 1047 |
| 1734478200 | 21.395 | 0 | 0.02 | 21.38 | 21.42 | 21.38 | 2042 |
| 1734391800 | 21.39 | 0.02 | 0.09 | 21.37 | 21.408 | 21.37 | 185 |
| 1734132600 | 21.37 | -0.1 | -0.45 | 21.43 | 21.43 | 21.36 | 4092 |
| 1734046200 | 21.4662 | -0.09 | -0.44 | 21.51 | 21.51 | 21.4662 | 2982 |
| 1733959800 | 21.56 | -0.04 | -0.16 | 21.595 | 21.6 | 21.56 | 100 |
| 1733873400 | 21.595 | -0.01 | -0.05 | 21.58 | 21.595 | 21.58 | 110 |
| 1733787000 | 21.6052 | -0.04 | -0.21 | 21.62 | 21.62 | 21.6052 | 13 |
| 1733527800 | 21.65 | 0.04 | 0.19 | 21.67 | 21.67 | 21.65 | 121 |
| 1733441400 | 21.61 | -0.01 | -0.02 | 21.615 | 21.6243 | 21.61 | 340 |
| 1733355000 | 21.615 | 0.07 | 0.32 | 21.545 | 21.615 | 21.54 | 40 |
| 1733268600 | 21.545 | -0.14 | -0.62 | 21.61 | 21.61 | 21.545 | 387 |
| 1733182200 | 21.68 | 0.05 | 0.25 | 21.63 | 21.68 | 21.51 | 13610 |
| 1732917840 | 21.6267 | 0.09 | 0.40 | 21.54 | 21.6267 | 21.54 | 22 |
| 1732750200 | 21.54 | 0.06 | 0.30 | 21.53 | 21.54 | 21.53 | 980 |
| 1732663800 | 21.475 | -0.04 | -0.16 | 21.5101 | 21.5101 | 21.4749 | 366 |
| 1732577400 | 21.5101 | 0.17 | 0.80 | 21.47 | 21.5101 | 21.47 | 2328 |
| 1732318200 | 21.34 | -0.06 | -0.28 | 21.34 | 21.34 | 21.33 | 253 |
| 1732231800 | 21.4 | 0.06 | 0.28 | 21.44 | 21.44 | 21.3409 | 6883 |
| 1732145400 | 21.34 | -0.04 | -0.21 | 21.32 | 21.34 | 21.32 | 1958 |
| 1732059000 | 21.3848 | 0.03 | 0.16 | 21.3499 | 21.41 | 21.3499 | 1913 |
| 1731972600 | 21.3499 | 0.04 | 0.17 | 21.3138 | 21.3652 | 21.3138 | 8627 |
| 1731713400 | 21.3138 | 0.01 | 0.05 | 21.304 | 21.3214 | 21.26 | 1591 |
| 1731627000 | 21.304 | -0.01 | -0.03 | 21.3102 | 21.3666 | 21.304 | 791 |
| 1731540600 | 21.3102 | -0.04 | -0.21 | 21.3549 | 21.355 | 21.3 | 3827 |
| 1731454200 | 21.3549 | -0.12 | -0.56 | 21.4752 | 21.4752 | 21.3549 | 384 |
| 1731367800 | 21.4752 | -0.04 | -0.16 | 21.48 | 21.49 | 21.45 | 5232 |
| 1731108600 | 21.5102 | 0.05 | 0.22 | 21.4635 | 21.53 | 21.4635 | 8649 |
| 1731022200 | 21.4635 | 0.16 | 0.75 | 21.375 | 21.4635 | 21.375 | 380 |
| 1730935800 | 21.3035 | -0.12 | -0.54 | 21.27 | 21.33 | 21.25 | 61243 |
| 1730849400 | 21.4202 | 0.08 | 0.38 | 21.35 | 21.4202 | 21.35 | 204 |
| 1730763000 | 21.3401 | 0.08 | 0.38 | 21.26 | 21.355 | 21.26 | 776 |
| 1730500200 | 21.26 | -0.13 | -0.60 | 21.39 | 21.39 | 21.26 | 2200 |
| 1730413800 | 21.3877 | -0.05 | -0.24 | 21.44 | 21.44 | 21.3877 | 3605 |
| 1730327400 | 21.44 | 0 | 0.02 | 21.51 | 21.51 | 21.43 | 4093 |
| 1730241000 | 21.4352 | 0.02 | 0.09 | 21.4155 | 21.4352 | 21.3852 | 1566 |
| 1730154600 | 21.4155 | -0.02 | -0.11 | 21.47 | 21.47 | 21.4155 | 200 |
| 1729895400 | 21.44 | -0.05 | -0.26 | 21.4949 | 21.4949 | 21.44 | 141 |
| 1729809000 | 21.4949 | 0.06 | 0.30 | 21.43 | 21.4949 | 21.43 | 0 |
| 1729722600 | 21.43 | -0.1 | -0.49 | 21.45 | 21.45 | 21.41 | 220 |
| 1729636200 | 21.5345 | 0.04 | 0.17 | 21.51 | 21.5345 | 21.5043 | 1737 |
| 1729549800 | 21.4975 | -0.17 | -0.79 | 21.59 | 21.59 | 21.4975 | 2457 |
| 1729290600 | 21.6685 | -0.01 | -0.05 | 21.6785 | 21.71 | 21.6685 | 1730 |
| 1729204200 | 21.6785 | -0.09 | -0.42 | 21.72 | 21.72 | 21.67 | 966 |
| 1729117800 | 21.7706 | -0.03 | -0.13 | 21.8 | 21.88 | 21.75 | 82766 |
| 1729031400 | 21.8 | 0.14 | 0.65 | 21.72 | 21.8 | 21.71 | 16562 |
| 1728945000 | 21.6596 | -0.02 | -0.09 | 21.6798 | 21.6798 | 21.6148 | 650 |
| 1728685800 | 21.6798 | 0.01 | 0.04 | 21.6701 | 21.6798 | 21.6561 | 377 |
| 1728599400 | 21.6701 | 0.06 | 0.25 | 21.64 | 21.6701 | 21.64 | 425 |
| 1728513000 | 21.615 | -0.08 | -0.35 | 21.67 | 21.67 | 21.5701 | 13748 |
| 1728426600 | 21.69 | 0.01 | 0.04 | 21.64 | 21.69 | 21.64 | 23139 |
| 1728340200 | 21.681 | -0.07 | -0.32 | 21.72 | 21.73 | 21.681 | 1630 |
| 1728081000 | 21.7501 | -0.12 | -0.55 | 21.76 | 21.76 | 21.75 | 3721 |
| 1727994600 | 21.87 | -0.09 | -0.41 | 21.92 | 21.92 | 21.87 | 115 |
| 1727908200 | 21.96 | -0.04 | -0.16 | 21.995 | 21.995 | 21.93 | 681 |
| 1727821800 | 21.995 | -0.02 | -0.07 | 21.99 | 21.995 | 21.99 | 35 |
| 1727735400 | 22.01 | -0.03 | -0.16 | 22.02 | 22.05 | 21.98 | 1377 |
| 1727476200 | 22.0448 | 0.04 | 0.16 | 22.01 | 22.0448 | 21.99 | 795 |
| 1727389800 | 22.0085 | 0.01 | 0.03 | 22.02 | 22.05 | 21.98 | 4665 |
| 1727303400 | 22.0008 | -0.08 | -0.38 | 22.03 | 22.03 | 21.98 | 5545 |
| 1727217000 | 22.0847 | 0.01 | 0.07 | 22 | 22.1104 | 22 | 6285 |
| 1727130600 | 22.07 | -0.03 | -0.16 | 22.12 | 22.12 | 22.02 | 6809 |
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
