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 | -0.92 | -4.49438202247 | 20.47 | 20.72 | 19.55 | 5810 | 20.40461976 | SP |
| 4 | -1.59 | -7.52128666036 | 21.14 | 21.36 | 19.55 | 13908 | 20.73368085 | SP |
| 12 | -1.55 | -7.34597156398 | 21.1 | 23.3 | 19.55 | 15905 | 21.66989475 | SP |
| 26 | -1.28 | -6.14498319731 | 20.83 | 23.3 | 19.55 | 16587 | 21.47174075 | SP |
| 52 | -3.09 | -13.648409894 | 22.64 | 23.3 | 17.971 | 17053 | 20.98518313 | SP |
| 156 | -9.92 | -33.661350526 | 29.47 | 30.795 | 17.44 | 22777 | 22.1757935 | SP |
| 260 | 2.75 | 16.369047619 | 16.8 | 50.37 | 15.6141 | 79588 | 35.91973204 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 19.55 | -0.54 | -2.69 | 19.89 | 19.89 | 19.5 | 7469 |
| 1743114600 | 20.09 | -0.17 | -0.82 | 20.16 | 20.17 | 20 | 10187 |
| 1743028200 | 20.2553 | -0.28 | -1.36 | 20.41 | 20.425 | 20.2001 | 2604 |
| 1742941800 | 20.535 | -0.18 | -0.85 | 20.62 | 20.6546 | 20.47 | 2692 |
| 1742855400 | 20.7103 | 0.18 | 0.85 | 20.6 | 20.72 | 20.5508 | 8407 |
| 1742596200 | 20.535 | -0.2 | -0.98 | 20.47 | 20.57 | 20.4303 | 5162 |
| 1742509800 | 20.7391 | -0.16 | -0.79 | 20.66 | 20.85 | 20.64 | 5798 |
| 1742423400 | 20.9032 | 0.18 | 0.87 | 20.68 | 21 | 20.68 | 10702 |
| 1742337000 | 20.7223 | -0.26 | -1.26 | 20.73 | 20.73 | 20.58 | 7952 |
| 1742250600 | 20.9858 | 0.4 | 1.93 | 20.65 | 21.04 | 20.65 | 86754 |
| 1741991400 | 20.5884 | 0.61 | 3.04 | 20.39 | 20.6 | 20.3414 | 7830 |
| 1741905000 | 19.9806 | -0.38 | -1.89 | 20.27 | 20.27 | 19.8501 | 13290 |
| 1741818600 | 20.3654 | 0.05 | 0.22 | 20.52 | 20.58 | 20.2809 | 14892 |
| 1741732200 | 20.32 | -0.16 | -0.78 | 20.39 | 20.3959 | 20.04 | 9205 |
| 1741645800 | 20.4793 | -0.42 | -2.01 | 20.62 | 20.6862 | 20.2803 | 11809 |
| 1741390200 | 20.9 | 0.07 | 0.34 | 20.76 | 20.96 | 20.545 | 9350 |
| 1741303800 | 20.83 | -0.37 | -1.76 | 20.95 | 21.05 | 20.81 | 7454 |
| 1741217400 | 21.2042 | 0.58 | 2.83 | 20.91 | 21.2581 | 20.72 | 8217 |
| 1741131000 | 20.62 | -0.13 | -0.63 | 20.53 | 20.84 | 20.2314 | 17861 |
| 1741044600 | 20.75 | -0.29 | -1.39 | 21.2 | 21.36 | 20.69 | 25444 |
| 1740785400 | 21.0434 | -0.15 | -0.69 | 21.14 | 21.14 | 20.78 | 14933 |
| 1740699000 | 21.19 | -0.31 | -1.44 | 21.53 | 21.545 | 21.19 | 13448 |
| 1740612600 | 21.5 | -0.02 | -0.09 | 21.47 | 21.78 | 21.47 | 10924 |
| 1740526200 | 21.52 | -0.19 | -0.88 | 21.69 | 21.94 | 21.49 | 16387 |
| 1740439800 | 21.71 | -0.2 | -0.92 | 21.91 | 21.93 | 21.6144 | 8760 |
| 1740180600 | 21.911 | -0.57 | -2.53 | 22.36 | 22.5 | 21.88 | 17859 |
| 1740094200 | 22.4804 | -0.67 | -2.89 | 23.04 | 23.04 | 22.441 | 11280 |
| 1740007800 | 23.15 | 0.06 | 0.28 | 23.21 | 23.21 | 23.0419 | 8234 |
| 1739921400 | 23.085 | 0.04 | 0.17 | 23.12 | 23.17 | 23.0001 | 22357 |
| 1739575800 | 23.0453 | -0.02 | -0.11 | 23.15 | 23.1899 | 22.991 | 13500 |
| 1739489400 | 23.07 | 0.43 | 1.90 | 22.72 | 23.11 | 22.64 | 32190 |
| 1739403000 | 22.64 | 0.03 | 0.13 | 22.38 | 22.7 | 22.36 | 8058 |
| 1739316600 | 22.61 | -0.2 | -0.86 | 22.56 | 22.75 | 22.56 | 8593 |
| 1739230200 | 22.807 | 0.18 | 0.78 | 22.81 | 22.87 | 22.7 | 9725 |
| 1738971000 | 22.63 | -0.62 | -2.67 | 23.25 | 23.25 | 22.63 | 8866 |
| 1738884600 | 23.25 | 0.05 | 0.23 | 23.3 | 23.3 | 23.03 | 15669 |
| 1738798200 | 23.1975 | 0.27 | 1.17 | 23 | 23.1975 | 22.93 | 18675 |
| 1738711800 | 22.93 | 0.88 | 3.99 | 22.21 | 22.93 | 22.21 | 66938 |
| 1738625400 | 22.05 | 0.02 | 0.09 | 21.7 | 22.135 | 21.53 | 16441 |
| 1738366200 | 22.03 | -0.28 | -1.26 | 22.32 | 22.4384 | 22.021 | 9636 |
| 1738279800 | 22.3103 | 0.22 | 1.00 | 22.32 | 22.4564 | 22.29 | 8567 |
| 1738193400 | 22.09 | -0.24 | -1.07 | 22.23 | 22.23 | 22.04 | 5001 |
| 1738107000 | 22.3296 | 0.25 | 1.13 | 22.13 | 22.369012 | 22.07 | 13169 |
| 1738020600 | 22.08 | -0.1 | -0.45 | 21.91 | 22.17 | 21.91 | 14147 |
| 1737761400 | 22.18 | 0.44 | 2.02 | 21.94 | 22.32 | 21.9314 | 42937 |
| 1737675000 | 21.74 | 0 | 0.00 | 21.74 | 21.74 | 21.74 | 0 |
| 1737588600 | 21.74 | 0.04 | 0.18 | 21.75 | 21.8 | 21.71 | 14673 |
| 1737502200 | 21.7 | 0.42 | 1.97 | 21.43 | 21.7655 | 21.43 | 11095 |
| 1737156600 | 21.28 | 0.02 | 0.09 | 21.58 | 21.58 | 21.2396 | 18693 |
| 1737070200 | 21.2616 | 0.21 | 1.01 | 21.15 | 21.29 | 21.02 | 7883 |
| 1736983800 | 21.05 | 0.35 | 1.69 | 21.17 | 21.2 | 20.9315 | 29102 |
| 1736897400 | 20.6993 | 0.28 | 1.37 | 20.6 | 20.78 | 20.58 | 4528 |
| 1736811000 | 20.42 | -0.32 | -1.54 | 20.47 | 20.47 | 20.26 | 13761 |
| 1736551800 | 20.74 | -0.37 | -1.75 | 20.84 | 20.84 | 20.577 | 10814 |
| 1736379000 | 21.11 | -0.23 | -1.08 | 21.31 | 21.31 | 20.91 | 15877 |
| 1736292600 | 21.34 | -0.33 | -1.52 | 21.73 | 21.805 | 21.31 | 9695 |
| 1736206200 | 21.67 | 0.27 | 1.26 | 21.53 | 21.9594 | 21.53 | 55365 |
| 1735947000 | 21.4 | 0.37 | 1.76 | 21.1 | 21.53 | 20.92 | 24044 |
| 1735860600 | 21.03 | -0.07 | -0.33 | 21.24 | 21.345 | 20.995 | 14247 |
| 1735687800 | 21.1 | -0.04 | -0.19 | 21.3 | 21.43 | 21.1 | 19080 |
| 1735601400 | 21.14 | -0.33 | -1.54 | 21.21 | 21.32 | 20.975 | 42798 |
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
