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 | -0.0198 | -0.0948275862069 | 20.88 | 21 | 20.8099 | 21602 | 20.83307552 | SP |
| 4 | 0.0502 | 0.241230177799 | 20.81 | 21 | 20.53 | 17307 | 20.80722307 | SP |
| 12 | 0.5202 | 2.55752212389 | 20.34 | 21 | 20.34 | 19748 | 20.67370137 | SP |
| 26 | -0.0198 | -0.0948275862069 | 20.88 | 21.16 | 20.23 | 17011 | 20.70465314 | SP |
| 52 | 0.2002 | 0.969022265247 | 20.66 | 21.23 | 19.4176 | 12434 | 20.57893184 | SP |
| 156 | -4.2598 | -16.9578025478 | 25.12 | 25.35 | 19.4176 | 50564 | 22.62296823 | SP |
| 260 | -3.5498 | -14.5424006555 | 24.41 | 26.49 | 19.4176 | 103939 | 24.45414838 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 20.8099 | -0.06 | -0.30 | 20.866 | 20.8903 | 20.8099 | 82950 |
| 1721773800 | 20.8722 | 0 | 0.01 | 20.91 | 20.91 | 20.87 | 4990 |
| 1721687400 | 20.87 | -0.01 | -0.05 | 20.92 | 20.93 | 20.862 | 10349 |
| 1721428200 | 20.8807 | -0.09 | -0.43 | 20.885 | 20.9 | 20.8807 | 1161 |
| 1721341800 | 20.97 | -0.02 | -0.08 | 20.88 | 21 | 20.88 | 7444 |
| 1721255400 | 20.9865 | 0 | 0.02 | 20.94 | 20.99 | 20.94 | 3361 |
| 1721169000 | 20.9824 | 0.09 | 0.44 | 20.94 | 20.9824 | 20.94 | 2805 |
| 1721082600 | 20.891 | -0.08 | -0.38 | 20.9 | 20.93 | 20.89 | 4376 |
| 1720823400 | 20.9703 | 0.04 | 0.19 | 20.93 | 20.9703 | 20.93 | 5899 |
| 1720737000 | 20.93 | 0.11 | 0.51 | 20.92 | 20.94 | 20.92 | 7027 |
| 1720650600 | 20.8228 | 0.04 | 0.19 | 20.795 | 20.83 | 20.795 | 3320 |
| 1720564200 | 20.783 | -0.03 | -0.15 | 20.79 | 20.79 | 20.76 | 96811 |
| 1720477800 | 20.8152 | -0 | -0.02 | 20.8 | 20.82 | 20.781 | 4462 |
| 1720218600 | 20.82 | 0.11 | 0.54 | 20.79 | 20.82 | 20.755 | 13360 |
| 1720040640 | 20.7077 | 0.11 | 0.53 | 20.66 | 20.718 | 20.65 | 1097 |
| 1719959400 | 20.5992 | 0.05 | 0.24 | 20.59 | 20.5992 | 20.57 | 3388 |
| 1719873000 | 20.55 | -0.13 | -0.63 | 20.59 | 20.63 | 20.53 | 9103 |
| 1719613800 | 20.68 | -0.11 | -0.53 | 20.825 | 20.825 | 20.67 | 13806 |
| 1719527400 | 20.79 | 0.03 | 0.15 | 20.81 | 20.81 | 20.79 | 48504 |
| 1719441000 | 20.7582 | -0.09 | -0.42 | 20.7308 | 20.77 | 20.7308 | 2560 |
| 1719354600 | 20.845 | -0.02 | -0.07 | 20.835 | 20.85 | 20.83 | 2897 |
| 1719268200 | 20.86 | 0.05 | 0.24 | 20.83 | 20.86 | 20.83 | 6609 |
| 1719009000 | 20.81 | -0.02 | -0.10 | 20.85 | 20.85 | 20.8 | 24337 |
| 1718922600 | 20.83 | -0.04 | -0.19 | 20.83 | 20.84 | 20.8 | 8077 |
| 1718749800 | 20.87 | 0.07 | 0.31 | 20.83 | 20.8705 | 20.83 | 7214 |
| 1718663400 | 20.8049 | -0.07 | -0.34 | 20.79 | 20.8049 | 20.77 | 2022 |
| 1718404200 | 20.875 | 0.02 | 0.07 | 20.87 | 20.88 | 20.84 | 2485 |
| 1718317800 | 20.86 | 0.1 | 0.48 | 20.83 | 20.889 | 20.7897 | 19304 |
| 1718231400 | 20.76 | 0.11 | 0.51 | 20.78 | 20.825 | 20.75 | 12721 |
| 1718145000 | 20.655 | 0.05 | 0.22 | 20.6099 | 20.6666 | 20.6 | 3625 |
| 1718058600 | 20.61 | 0 | 0.02 | 20.5899 | 20.615 | 20.58 | 51027 |
| 1717799400 | 20.605 | -0.16 | -0.75 | 20.64 | 20.64 | 20.605 | 2843 |
| 1717713000 | 20.76 | 0 | 0.00 | 20.75 | 20.7663 | 20.75 | 1717 |
| 1717626600 | 20.7597 | 0.03 | 0.17 | 20.75 | 20.7597 | 20.73 | 55948 |
| 1717540200 | 20.725 | 0.1 | 0.46 | 20.69 | 20.74 | 20.6865 | 48050 |
| 1717453800 | 20.63 | 0.04 | 0.17 | 20.59 | 20.66 | 20.59 | 1605 |
| 1717194600 | 20.5941 | 0.05 | 0.26 | 20.59 | 20.6 | 20.5701 | 16695 |
| 1717108200 | 20.54 | 0.06 | 0.29 | 20.53 | 20.569 | 20.51 | 64880 |
| 1717021800 | 20.48 | -0.07 | -0.32 | 20.45 | 20.48 | 20.44 | 11084 |
| 1716935400 | 20.545 | -0.09 | -0.43 | 20.59 | 20.6 | 20.54 | 9976 |
| 1716589800 | 20.6338 | 0.03 | 0.16 | 20.59 | 20.6338 | 20.5801 | 10214 |
| 1716503400 | 20.6013 | -0.06 | -0.28 | 20.6151 | 20.629 | 20.6 | 2551 |
| 1716417000 | 20.66 | -0.03 | -0.15 | 20.6877 | 20.699 | 20.66 | 4368 |
| 1716330600 | 20.6908 | 0.03 | 0.15 | 20.69 | 20.71 | 20.69 | 1450 |
| 1716244200 | 20.6594 | -0.01 | -0.05 | 20.6646 | 20.6646 | 20.6581 | 2739 |
| 1715985000 | 20.6703 | -0.05 | -0.22 | 20.68 | 20.695 | 20.6503 | 13752 |
| 1715898600 | 20.7156 | -0.01 | -0.07 | 20.745 | 20.7599 | 20.71 | 12749 |
| 1715812200 | 20.73 | 0.13 | 0.63 | 20.7121 | 20.75 | 20.7 | 12476 |
| 1715725800 | 20.6001 | 0.05 | 0.26 | 20.59 | 20.6001 | 20.58 | 2376 |
| 1715639400 | 20.5477 | 0.01 | 0.04 | 20.5743 | 20.5899 | 20.5477 | 7891 |
| 1715380200 | 20.54 | -0.04 | -0.20 | 20.55 | 20.5697 | 20.54 | 1080 |
| 1715293800 | 20.5815 | 0.03 | 0.14 | 20.48 | 20.6 | 20.48 | 11270 |
| 1715207400 | 20.5533 | -0.04 | -0.17 | 20.54 | 20.5533 | 20.54 | 2979 |
| 1715121000 | 20.5886 | 0.04 | 0.18 | 20.61 | 20.61 | 20.5884 | 57273 |
| 1715034600 | 20.5526 | 0.02 | 0.11 | 20.54 | 20.57 | 20.52 | 192964 |
| 1714775400 | 20.53 | 0.12 | 0.59 | 20.54 | 20.5477 | 20.46 | 100557 |
| 1714689000 | 20.41 | 0.09 | 0.44 | 20.34 | 20.41 | 20.34 | 1973 |
| 1714602600 | 20.32 | -0 | -0.01 | 20.3 | 20.3699 | 20.28 | 11222 |
| 1714516200 | 20.3218 | -0.07 | -0.34 | 20.39 | 20.39 | 20.32 | 24241 |
| 1714429800 | 20.3902 | 0.06 | 0.27 | 20.34 | 20.405 | 20.34 | 16038 |
| 1714170600 | 20.3349 | 0.03 | 0.14 | 20.3508 | 20.38 | 20.32 | 38381 |
| 1714084200 | 20.3063 | -0.03 | -0.17 | 20.2817 | 20.32 | 20.2817 | 911 |
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
