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 | -0.74 | -3.92156862745 | 18.87 | 19.03 | 18.04 | 15738 | 18.21986171 | SP |
| 4 | -1.23 | -6.35330578512 | 19.36 | 19.5 | 18.04 | 9260 | 18.66658638 | SP |
| 12 | -2.03 | -10.0694444444 | 20.16 | 20.41 | 18.04 | 12703 | 19.46423238 | SP |
| 26 | -0.5 | -2.68384326355 | 18.63 | 20.55 | 18.04 | 20850 | 19.25964081 | SP |
| 52 | -1.15 | -5.96473029046 | 19.28 | 23.37 | 18.04 | 34471 | 20.52876294 | SP |
| 156 | 9.16 | 102.118171683 | 8.97 | 23.37 | 7.89 | 55507 | 19.57355484 | SP |
| 260 | 4.52 | 33.2108743571 | 13.61 | 23.37 | 7.89 | 46090 | 17.88365431 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 18.13 | -0.02 | -0.13 | 18.08 | 18.2 | 18.08 | 14423 |
| 1720823400 | 18.1538 | -0.11 | -0.60 | 18.13 | 18.19 | 18.04 | 45904 |
| 1720737000 | 18.2634 | -0.52 | -2.75 | 18.59 | 18.59 | 18.23 | 12146 |
| 1720650600 | 18.78 | -0.13 | -0.68 | 18.78 | 18.9501 | 18.78 | 3739 |
| 1720564200 | 18.9078 | 0.01 | 0.03 | 18.87 | 19.03 | 18.87 | 2479 |
| 1720477800 | 18.9013 | -0.03 | -0.16 | 18.85 | 18.95 | 18.85 | 8513 |
| 1720218600 | 18.9311 | -0.01 | -0.05 | 18.93 | 19 | 18.93 | 6143 |
| 1720040640 | 18.94 | -0.04 | -0.21 | 18.98 | 18.99 | 18.88 | 4949 |
| 1719959400 | 18.9803 | -0.03 | -0.18 | 19.15 | 19.15 | 18.94 | 17288 |
| 1719873000 | 19.015 | 0.13 | 0.68 | 18.72 | 19.06 | 18.72 | 12057 |
| 1719613800 | 18.8872 | -0.12 | -0.62 | 18.97 | 18.97 | 18.8849 | 3624 |
| 1719527400 | 19.0049 | -0.14 | -0.76 | 19.03 | 19.1649 | 18.98 | 5447 |
| 1719441000 | 19.1497 | -0.28 | -1.47 | 19.31 | 19.31 | 19.1497 | 4692 |
| 1719354600 | 19.4346 | 0.22 | 1.17 | 19.27 | 19.5 | 19.27 | 5676 |
| 1719268200 | 19.21 | -0.07 | -0.38 | 19.23 | 19.23 | 19.02 | 12415 |
| 1719009000 | 19.2842 | -0.04 | -0.21 | 19.32 | 19.38 | 19.2842 | 1995 |
| 1718922600 | 19.3248 | 0.05 | 0.25 | 19.23 | 19.38 | 19.23 | 2765 |
| 1718749800 | 19.2773 | -0.04 | -0.20 | 19.36 | 19.36 | 19.2536 | 2433 |
| 1718663400 | 19.315 | 0.08 | 0.40 | 19.28 | 19.4 | 19.27 | 10506 |
| 1718404200 | 19.2387 | -0.02 | -0.09 | 19.305 | 19.305 | 19.18 | 7653 |
| 1718317800 | 19.2567 | -0.05 | -0.25 | 19.21 | 19.3201 | 19.17 | 10274 |
| 1718231400 | 19.304 | -0.13 | -0.68 | 19.13 | 19.304 | 18.8 | 3756 |
| 1718145000 | 19.4354 | 0.05 | 0.24 | 19.55 | 19.55 | 19.37 | 5915 |
| 1718058600 | 19.3894 | -0.07 | -0.36 | 19.47 | 19.5482 | 19.3477 | 6222 |
| 1717799400 | 19.46 | 0.15 | 0.76 | 19.47 | 19.6 | 19.4339 | 11534 |
| 1717713000 | 19.3129 | -0.04 | -0.18 | 19.35 | 19.48 | 19.31 | 2924 |
| 1717626600 | 19.3486 | 0.05 | 0.25 | 19.24 | 19.42 | 19.24 | 2546 |
| 1717540200 | 19.2994 | -0.2 | -1.02 | 19.5 | 19.5 | 19.22 | 16016 |
| 1717453800 | 19.4989 | 0.1 | 0.54 | 19.39 | 19.54 | 19.37 | 9291 |
| 1717194600 | 19.3946 | -0.4 | -2.00 | 19.62 | 19.71 | 19.39 | 22772 |
| 1717108200 | 19.7911 | -0.28 | -1.41 | 20.01 | 20.01 | 19.79 | 17454 |
| 1717021800 | 20.0749 | 0.18 | 0.93 | 19.93 | 20.136 | 19.93 | 22939 |
| 1716935400 | 19.89 | 0.13 | 0.65 | 19.64 | 19.89 | 19.63 | 26353 |
| 1716589800 | 19.7617 | 0.02 | 0.11 | 19.73 | 19.78 | 19.68 | 6892 |
| 1716503400 | 19.7401 | 0.43 | 2.23 | 19.31 | 19.7401 | 19.31 | 11709 |
| 1716417000 | 19.31 | 0.16 | 0.85 | 19.1 | 19.34 | 19.1 | 9628 |
| 1716330600 | 19.1474 | 0.01 | 0.04 | 19.07 | 19.195 | 19.07 | 7608 |
| 1716244200 | 19.1397 | 0.13 | 0.67 | 19.11 | 19.15 | 18.9818 | 14831 |
| 1715985000 | 19.0117 | 0.04 | 0.22 | 18.92 | 19.045 | 18.92 | 12107 |
| 1715898600 | 18.97 | 0.01 | 0.06 | 18.9 | 18.99 | 18.8899 | 10292 |
| 1715812200 | 18.9595 | -0.3 | -1.56 | 19.11 | 19.11 | 18.91 | 11683 |
| 1715725800 | 19.26 | -0.15 | -0.78 | 19.38 | 19.38 | 19.18 | 11316 |
| 1715639400 | 19.4107 | -0.03 | -0.15 | 19.31 | 19.51 | 19.31 | 6478 |
| 1715380200 | 19.4393 | 0.06 | 0.31 | 19.27 | 19.4799 | 19.27 | 6548 |
| 1715293800 | 19.3791 | -0.43 | -2.18 | 19.72 | 19.72 | 19.35 | 28890 |
| 1715207400 | 19.8101 | 0.17 | 0.87 | 19.83 | 19.88 | 19.76 | 18051 |
| 1715121000 | 19.64 | -0.21 | -1.08 | 19.78 | 19.78 | 19.61 | 11466 |
| 1715034600 | 19.8543 | 0.01 | 0.04 | 19.71 | 19.915 | 19.71 | 6471 |
| 1714775400 | 19.8454 | -0.16 | -0.78 | 19.54 | 19.8647 | 19.5 | 42223 |
| 1714689000 | 20.001 | -0.26 | -1.28 | 19.99 | 20.3 | 19.98 | 9813 |
| 1714602600 | 20.26 | -0.01 | -0.03 | 20.41 | 20.41 | 19.94 | 15858 |
| 1714516200 | 20.266 | 0.33 | 1.65 | 20.09 | 20.2692 | 19.96 | 41536 |
| 1714429800 | 19.9361 | -0.18 | -0.91 | 20.08 | 20.08 | 19.88 | 6015 |
| 1714170600 | 20.1185 | 0.01 | 0.04 | 20 | 20.1599 | 19.93 | 30947 |
| 1714084200 | 20.11 | 0.11 | 0.56 | 20.26 | 20.3399 | 20.09 | 19304 |
| 1713997800 | 19.9976 | -0.09 | -0.46 | 20.29 | 20.29 | 19.98 | 11756 |
| 1713911400 | 20.0907 | -0.16 | -0.79 | 20.16 | 20.29 | 20.02 | 29788 |
| 1713825000 | 20.25 | -0.17 | -0.83 | 20.41 | 20.4399 | 20.2 | 25268 |
| 1713565800 | 20.4205 | -0.09 | -0.42 | 20.33 | 20.4601 | 20.33 | 16980 |
| 1713479400 | 20.5072 | -0 | -0.01 | 20.35 | 20.55 | 20.35 | 17039 |
| 1713393000 | 20.51 | 0.21 | 1.03 | 20.32 | 20.51 | 20.3155 | 20826 |
| 1713306600 | 20.3 | 0.29 | 1.46 | 20.05 | 20.35 | 20.05 | 104230 |
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
