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 | 0.01 | 0.0477099236641 | 20.96 | 21 | 20.69 | 3893 | 20.84719357 | SP |
| 4 | -0.2 | -0.944733112896 | 21.17 | 21.18 | 20.69 | 147479 | 21.14107793 | SP |
| 12 | 0.51 | 2.4926686217 | 20.46 | 21.21 | 20.25 | 64507 | 21.01617219 | SP |
| 26 | 1 | 5.0075112669 | 19.97 | 21.21 | 19.39 | 86005 | 20.4059604 | SP |
| 52 | 1 | 5.0075112669 | 19.97 | 21.21 | 19.39 | 86005 | 20.4059604 | SP |
| 156 | 1 | 5.0075112669 | 19.97 | 21.21 | 19.39 | 86005 | 20.4059604 | SP |
| 260 | 1 | 5.0075112669 | 19.97 | 21.21 | 19.39 | 86005 | 20.4059604 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736897400 | 20.8093 | -0.01 | -0.07 | 20.83 | 20.86 | 20.74 | 1061 |
| 1736811000 | 20.823 | -0.02 | -0.10 | 20.77 | 20.823 | 20.69 | 11391 |
| 1736551800 | 20.8431 | -0.13 | -0.61 | 20.93 | 20.93 | 20.79 | 546 |
| 1736379000 | 20.9707 | 0.01 | 0.05 | 20.96 | 20.9707 | 20.94 | 2575 |
| 1736292600 | 20.96 | -0.14 | -0.66 | 21.14 | 21.14 | 20.96 | 807 |
| 1736206200 | 21.0994 | 0.08 | 0.39 | 21.16 | 21.16 | 21.08 | 2892 |
| 1735947000 | 21.0175 | 0.15 | 0.74 | 20.94 | 21.0199 | 20.94 | 2080 |
| 1735860600 | 20.864 | -0.05 | -0.22 | 20.91 | 20.91 | 20.8009 | 3177 |
| 1735687800 | 20.91 | -0.05 | -0.26 | 21.03 | 21.03 | 20.89 | 2968 |
| 1735601400 | 20.9645 | -0.08 | -0.39 | 20.99 | 20.99 | 20.9645 | 851 |
| 1735342200 | 21.0456 | -0.11 | -0.50 | 21.15 | 21.15 | 21.0008 | 8435 |
| 1735255800 | 21.1508 | 0 | 0.02 | 21.18 | 21.18 | 21.1 | 20302 |
| 1735077840 | 21.1475 | 0.14 | 0.68 | 21.005 | 21.1475 | 21.005 | 2413194 |
| 1734996600 | 21.005 | 0.08 | 0.39 | 21.01 | 21.01 | 20.92 | 12624 |
| 1734737400 | 20.9231 | 0.1 | 0.49 | 20.8 | 21.02 | 20.8 | 10796 |
| 1734651000 | 20.8204 | -0.07 | -0.33 | 20.98 | 20.98 | 20.8161 | 9021 |
| 1734564600 | 20.89 | -0.27 | -1.28 | 21.17 | 21.17 | 20.89 | 4417 |
| 1734478200 | 21.1599 | -0.01 | -0.02 | 21.18 | 21.18 | 21.12 | 48328 |
| 1734391800 | 21.165 | 0.07 | 0.34 | 21.09 | 21.21 | 21.09 | 51959 |
| 1734132600 | 21.0937 | 0.05 | 0.23 | 21.16 | 21.16 | 21.06 | 4254 |
| 1734046200 | 21.0452 | -0.05 | -0.24 | 21.0952 | 21.0952 | 21.0452 | 1401 |
| 1733959800 | 21.0952 | 0.13 | 0.62 | 20.99 | 21.1 | 20.99 | 13338 |
| 1733873400 | 20.9651 | -0.02 | -0.10 | 21.03 | 21.04 | 20.9651 | 11437 |
| 1733787000 | 20.9869 | -0.07 | -0.33 | 21.0557 | 21.06 | 20.9869 | 4393 |
| 1733527800 | 21.0557 | 0.04 | 0.17 | 21.06 | 21.08 | 21.03 | 24521 |
| 1733441400 | 21.02 | 0 | 0.02 | 21.04 | 21.04 | 20.98 | 15026 |
| 1733355000 | 21.015 | 0.07 | 0.32 | 20.9488 | 21.04 | 20.9488 | 12113 |
| 1733268600 | 20.9488 | 0.05 | 0.24 | 20.8994 | 20.95 | 20.87 | 25067 |
| 1733182200 | 20.8994 | 0.08 | 0.38 | 20.82 | 20.919 | 20.82 | 105517 |
| 1732917840 | 20.82 | 0.09 | 0.46 | 20.725 | 20.8494 | 20.725 | 2771 |
| 1732750200 | 20.725 | -0.07 | -0.32 | 20.7925 | 20.7925 | 20.66 | 12940 |
| 1732663800 | 20.7925 | 0.06 | 0.28 | 20.8 | 20.81 | 20.76 | 16367 |
| 1732577400 | 20.735 | 0 | 0.02 | 20.73 | 20.8269 | 20.6901 | 33431 |
| 1732318200 | 20.73 | 0.06 | 0.27 | 20.7 | 20.74 | 20.67 | 18988 |
| 1732231800 | 20.6746 | 0.05 | 0.26 | 20.62 | 20.6746 | 20.6 | 8721 |
| 1732145400 | 20.62 | -0.03 | -0.15 | 20.59 | 20.65 | 20.53 | 9418 |
| 1732059000 | 20.6511 | 0.03 | 0.15 | 20.57 | 20.68 | 20.55 | 7701 |
| 1731972600 | 20.62 | 0.11 | 0.54 | 20.64 | 20.64 | 20.53 | 11578 |
| 1731713400 | 20.51 | -0.25 | -1.20 | 20.59 | 20.59 | 20.49 | 5126 |
| 1731627000 | 20.76 | -0.07 | -0.34 | 20.85 | 20.85 | 20.73 | 17415 |
| 1731540600 | 20.83 | 0.01 | 0.05 | 20.86 | 20.86 | 20.77 | 16300 |
| 1731454200 | 20.82 | 0.04 | 0.19 | 20.87 | 20.87 | 20.695 | 67770 |
| 1731367800 | 20.7799 | -0 | -0.00 | 20.78 | 20.8028 | 20.7405 | 3215 |
| 1731108600 | 20.78 | -0.01 | -0.02 | 20.7 | 20.8194 | 20.7 | 17839 |
| 1731022200 | 20.785 | 0.12 | 0.56 | 20.6699 | 20.83 | 20.6699 | 18299 |
| 1730935800 | 20.6699 | 0.26 | 1.27 | 20.411 | 20.6699 | 20.411 | 291534 |
| 1730849400 | 20.411 | 0.09 | 0.45 | 20.3 | 20.411 | 20.3 | 810 |
| 1730763000 | 20.32 | 0.01 | 0.07 | 20.39 | 20.39 | 20.29 | 19950 |
| 1730500200 | 20.3062 | 0.04 | 0.18 | 20.25 | 20.3606 | 20.25 | 26801 |
| 1730413800 | 20.27 | -0.19 | -0.95 | 20.47 | 20.47 | 20.25 | 55568 |
| 1730327400 | 20.464 | -0.07 | -0.35 | 20.61 | 20.61 | 20.464 | 1890 |
| 1730241000 | 20.535 | 0.11 | 0.51 | 20.53 | 20.56 | 20.46 | 21025 |
| 1730154600 | 20.43 | -0.06 | -0.29 | 20.59 | 20.59 | 20.43 | 44715 |
| 1729895400 | 20.489 | 0.03 | 0.14 | 20.54 | 20.54 | 20.46 | 9296 |
| 1729809000 | 20.46 | 0.1 | 0.49 | 20.46 | 20.47 | 20.34 | 38247 |
| 1729722600 | 20.36 | -0.13 | -0.61 | 20.46 | 20.46 | 20.3 | 10185 |
| 1729636200 | 20.4858 | 0.02 | 0.10 | 20.47 | 20.52 | 20.45 | 25765 |
| 1729549800 | 20.4651 | 0.03 | 0.15 | 20.54 | 20.54 | 20.3901 | 20042 |
| 1729290600 | 20.4347 | 0.05 | 0.27 | 20.38 | 20.47 | 20.38 | 29655 |
| 1729204200 | 20.38 | 0.03 | 0.15 | 20.3502 | 20.41 | 20.35 | 19099 |
| 1729117800 | 20.3502 | -0 | -0.01 | 20.3513 | 20.39 | 20.29 | 20116 |
| 1729031400 | 20.3513 | -0.1 | -0.50 | 20.4542 | 20.4542 | 20.3013 | 12676 |
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
