We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.62 | 2.91079812207 | 21.3 | 21.92 | 21.15 | 406558 | 21.31124843 | SP |
| 4 | 1.63 | 8.03351404633 | 20.29 | 21.92 | 20.29 | 285723 | 21.07278017 | SP |
| 12 | 1.37 | 6.66666666667 | 20.55 | 21.9999 | 19.66 | 248768 | 20.79296415 | SP |
| 26 | 1.7 | 8.40751730959 | 20.22 | 23.27 | 19.66 | 185693 | 21.00321892 | SP |
| 52 | 3.1 | 16.4718384697 | 18.82 | 23.27 | 18.44 | 180865 | 20.49190488 | SP |
| 156 | -1.11 | -4.81980026053 | 23.03 | 23.625 | 15.64 | 469197 | 18.67468546 | SP |
| 260 | 0.47 | 2.19114219114 | 21.45 | 24.39 | 13.88 | 504341 | 18.99270157 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739575800 | 21.92 | 0.25 | 1.15 | 21.92 | 21.935 | 21.82 | 85563 |
| 1739489400 | 21.67 | 0.1 | 0.44 | 21.38 | 21.68 | 21.38 | 193397 |
| 1739403000 | 21.575 | 0.16 | 0.77 | 21.46 | 21.665 | 21.41 | 124015 |
| 1739316600 | 21.41 | -0.01 | -0.05 | 21.35 | 21.48 | 21.35 | 123827 |
| 1739230200 | 21.42 | 0.27 | 1.25 | 21.39 | 21.45 | 21.345 | 507013 |
| 1738971000 | 21.155 | 0.04 | 0.17 | 21.3 | 21.45 | 21.15 | 1084537 |
| 1738884600 | 21.12 | 0.08 | 0.38 | 21.19 | 21.19 | 21.06 | 331652 |
| 1738798200 | 21.04 | -0.08 | -0.38 | 21 | 21.0875 | 21 | 146414 |
| 1738711800 | 21.12 | 0.31 | 1.49 | 21 | 21.24 | 20.99 | 910471 |
| 1738625400 | 20.81 | -0.14 | -0.67 | 20.6 | 20.95 | 20.6 | 364573 |
| 1738366200 | 20.95 | -0.23 | -1.09 | 21.21 | 21.23 | 20.89 | 119354 |
| 1738279800 | 21.18 | 0.38 | 1.83 | 20.72 | 21.23 | 20.72 | 91878 |
| 1738193400 | 20.8 | -0.04 | -0.19 | 20.89 | 21 | 20.79 | 179311 |
| 1738107000 | 20.84 | 0.15 | 0.72 | 20.67 | 20.84 | 20.57 | 120252 |
| 1738020600 | 20.69 | -0.16 | -0.77 | 20.7 | 20.7625 | 20.6404 | 76765 |
| 1737761400 | 20.85 | 0.24 | 1.16 | 20.81 | 20.9 | 20.75 | 189260 |
| 1737675000 | 20.61 | 0 | 0.00 | 20.61 | 20.61 | 20.61 | 0 |
| 1737588600 | 20.61 | 0.02 | 0.07 | 20.72 | 20.72 | 20.555 | 221627 |
| 1737502200 | 20.595 | 0.2 | 0.96 | 20.59 | 20.62 | 20.495 | 278569 |
| 1737156600 | 20.4 | 0.17 | 0.84 | 20.29 | 20.54 | 20.29 | 80103 |
| 1737070200 | 20.23 | -0.04 | -0.20 | 20.35 | 20.35 | 20.21 | 171855 |
| 1736983800 | 20.27 | 0.29 | 1.45 | 20.19 | 20.27 | 20.16 | 117930 |
| 1736897400 | 19.98 | 0.2 | 1.01 | 19.98 | 20.03 | 19.9301 | 335484 |
| 1736811000 | 19.78 | -0.04 | -0.20 | 19.66 | 19.78 | 19.66 | 375638 |
| 1736551800 | 19.82 | -0.45 | -2.20 | 20 | 20 | 19.82 | 418473 |
| 1736379000 | 20.265 | -0.12 | -0.56 | 20.24 | 20.28 | 20.18 | 290698 |
| 1736292600 | 20.38 | -0.09 | -0.44 | 20.63 | 20.63 | 20.355 | 709403 |
| 1736206200 | 20.47 | 0 | 0.02 | 20.61 | 20.7 | 20.47 | 155004 |
| 1735947000 | 20.465 | 0.13 | 0.61 | 20.45 | 20.4837 | 20.4013 | 156301 |
| 1735860600 | 20.34 | -0.14 | -0.68 | 20.36 | 20.48 | 20.315 | 182060 |
| 1735687800 | 20.48 | -0.03 | -0.15 | 20.51 | 20.55 | 20.435 | 153208 |
| 1735601400 | 20.51 | -0.12 | -0.58 | 20.57 | 20.57 | 20.455 | 108368 |
| 1735342200 | 20.63 | -0.12 | -0.58 | 20.69 | 20.69 | 20.575 | 143249 |
| 1735255800 | 20.75 | 0.01 | 0.05 | 20.83 | 20.83 | 20.72 | 276472 |
| 1735077840 | 20.74 | 0.1 | 0.48 | 20.73 | 20.77 | 20.68 | 65534 |
| 1734996600 | 20.64 | -0.04 | -0.19 | 20.53 | 20.65 | 20.48 | 710327 |
| 1734737400 | 20.68 | 0.11 | 0.53 | 20.54 | 20.77 | 20.52 | 246972 |
| 1734651000 | 20.57 | 0.07 | 0.34 | 20.69 | 20.735 | 20.57 | 345059 |
| 1734564600 | 20.5 | -0.49 | -2.33 | 20.91 | 20.98 | 20.45 | 127381 |
| 1734478200 | 20.99 | 0.04 | 0.19 | 20.85 | 21.03 | 20.83 | 233442 |
| 1734391800 | 20.95 | -0.17 | -0.80 | 21 | 21.075 | 20.94 | 185389 |
| 1734132600 | 21.12 | -0.09 | -0.42 | 21.19 | 21.19 | 21.08 | 270294 |
| 1734046200 | 21.21 | -0.15 | -0.70 | 21.27 | 21.33 | 21.17 | 198176 |
| 1733959800 | 21.36 | 0.03 | 0.14 | 21.31 | 21.39 | 21.2301 | 452557 |
| 1733873400 | 21.33 | -0.5 | -2.29 | 21.44 | 21.48 | 21.33 | 112028 |
| 1733787000 | 21.83 | 0.77 | 3.66 | 21.75 | 21.9999 | 21.75 | 145711 |
| 1733527800 | 21.06 | -0.02 | -0.07 | 21.19 | 21.205 | 21.06 | 79311 |
| 1733441400 | 21.075 | 0.15 | 0.74 | 21.02 | 21.11 | 21.02 | 90948 |
| 1733355000 | 20.92 | -0.03 | -0.14 | 20.98 | 21.01 | 20.92 | 261061 |
| 1733268600 | 20.95 | 0.15 | 0.72 | 20.84 | 20.955 | 20.83 | 90385 |
| 1733182200 | 20.8 | 0.02 | 0.10 | 20.74 | 20.815 | 20.68 | 225313 |
| 1732917840 | 20.78 | 0.08 | 0.36 | 20.5 | 20.78 | 20.5 | 156634 |
| 1732750200 | 20.705 | 0.02 | 0.12 | 20.81 | 20.85 | 20.621 | 60161 |
| 1732663800 | 20.68 | -0.08 | -0.39 | 20.74 | 20.77 | 20.625 | 152306 |
| 1732577400 | 20.76 | -0.03 | -0.13 | 20.79 | 20.84 | 20.6975 | 165648 |
| 1732318200 | 20.7875 | -0.03 | -0.16 | 20.55 | 20.79 | 20.55 | 321687 |
| 1732231800 | 20.82 | -0.03 | -0.14 | 20.76 | 20.8689 | 20.75 | 357825 |
| 1732145400 | 20.85 | -0.04 | -0.19 | 20.86 | 20.87 | 20.78 | 386597 |
| 1732059000 | 20.89 | -0.12 | -0.57 | 20.87 | 20.94 | 20.865 | 535747 |
| 1731972600 | 21.01 | 0.33 | 1.57 | 20.82 | 21.03 | 20.82 | 146385 |
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
