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 | -0.35 | -1.78117048346 | 19.65 | 19.7 | 18.84 | 2679 | 19.33309042 | CS |
| 4 | -0.6 | -3.01507537688 | 19.9 | 20 | 18.84 | 4911 | 19.64890956 | CS |
| 12 | 0 | 0 | 19.3 | 20.29 | 18.84 | 5534 | 19.70154537 | CS |
| 26 | -3.12 | -13.9161462979 | 22.42 | 22.94 | 18.5601 | 5980 | 20.43358041 | CS |
| 52 | -4.1 | -17.5213675214 | 23.4 | 23.5325 | 18.5601 | 4872 | 21.12150642 | CS |
| 156 | -5.15 | -21.063394683 | 24.45 | 25.2376 | 18.5601 | 5216 | 21.62623792 | CS |
| 260 | -5.15 | -21.063394683 | 24.45 | 25.2376 | 18.5601 | 5216 | 21.62623792 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 19.2 | -0.15 | -0.78 | 19.3332 | 19.3332 | 19.2 | 2432 |
| 1742509800 | 19.35 | 0.1 | 0.52 | 19.2 | 19.44 | 18.84 | 8552 |
| 1742423400 | 19.25 | -0.18 | -0.90 | 19.35 | 19.35 | 19.25 | 260 |
| 1742337000 | 19.425 | -0.01 | -0.03 | 19.423 | 19.525 | 19.42 | 1518 |
| 1742250600 | 19.43 | -0.05 | -0.26 | 19.65 | 19.7 | 19.42 | 631 |
| 1741991400 | 19.48 | -0.23 | -1.17 | 19.7 | 19.7 | 19.29 | 7625 |
| 1741905000 | 19.7116 | -0.01 | -0.04 | 19.72 | 19.72 | 19.71 | 950 |
| 1741818600 | 19.7189 | -0 | -0.01 | 19.7144 | 19.72 | 19.71 | 3345 |
| 1741732200 | 19.72 | -0.03 | -0.15 | 19.71 | 19.755 | 19.71 | 2346 |
| 1741645800 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.71 | 4960 |
| 1741390200 | 19.75 | -0.02 | -0.11 | 19.8 | 19.82 | 19.71 | 6543 |
| 1741303800 | 19.7713 | -0.03 | -0.14 | 19.8 | 19.8624 | 19.75 | 1393 |
| 1741217400 | 19.8 | 0.15 | 0.76 | 19.51 | 19.8 | 19.51 | 1489 |
| 1741131000 | 19.65 | -0.21 | -1.06 | 19.8 | 19.8 | 19.61 | 3952 |
| 1741044600 | 19.86 | 0.06 | 0.30 | 19.65 | 19.86 | 19.65 | 1743 |
| 1740785400 | 19.8 | 0.02 | 0.08 | 19.8 | 19.8 | 19.75 | 7067 |
| 1740699000 | 19.785 | 0 | 0.03 | 19.8 | 19.8 | 19.7456 | 3156 |
| 1740612600 | 19.78 | 0.13 | 0.66 | 19.5 | 19.85 | 19.5 | 4594 |
| 1740526200 | 19.65 | -0.11 | -0.56 | 19.76 | 19.9997 | 19.51 | 26843 |
| 1740439800 | 19.76 | -0.23 | -1.15 | 19.9 | 20 | 19.7 | 9244 |
| 1740180600 | 19.99 | 0.1 | 0.50 | 19.8129 | 19.99 | 19.8129 | 567 |
| 1740094200 | 19.89 | -0.1 | -0.50 | 19.84 | 19.9 | 19.7801 | 1614 |
| 1740007800 | 19.99 | 0.21 | 1.06 | 19.97 | 20 | 19.85 | 1828 |
| 1739921400 | 19.78 | -0.07 | -0.35 | 20 | 20 | 19.78 | 1695 |
| 1739575800 | 19.849 | -0.09 | -0.46 | 20 | 20 | 19.76 | 4050 |
| 1739489400 | 19.94 | 0.14 | 0.71 | 19.8 | 20 | 19.8 | 3167 |
| 1739403000 | 19.8 | -0.1 | -0.50 | 19.8 | 19.9767 | 19.72 | 10699 |
| 1739316600 | 19.9 | -0.02 | -0.10 | 19.88 | 19.9001 | 19.85 | 5592 |
| 1739230200 | 19.9209 | -0.08 | -0.40 | 19.76 | 19.9209 | 19.69 | 5028 |
| 1738971000 | 20 | 0.1 | 0.50 | 20 | 20 | 19.9 | 1056 |
| 1738884600 | 19.9 | -0.29 | -1.44 | 19.9 | 20.02 | 19.7 | 4346 |
| 1738798200 | 20.19 | 0.28 | 1.41 | 19.91 | 20.19 | 19.75 | 4689 |
| 1738711800 | 19.91 | 0.45 | 2.31 | 19.5 | 19.98 | 19.5 | 16292 |
| 1738625400 | 19.46 | 0.11 | 0.57 | 19.69 | 19.69 | 19.17 | 3577 |
| 1738366200 | 19.35 | -0.35 | -1.78 | 19.62 | 19.62 | 19.17 | 12189 |
| 1738279800 | 19.7 | 0.14 | 0.72 | 19.63 | 19.92 | 18.98 | 19364 |
| 1738193400 | 19.56 | -0.3 | -1.51 | 20.2 | 20.2 | 19.56 | 5941 |
| 1738107000 | 19.86 | -0.03 | -0.13 | 19.81 | 20.02 | 19.81 | 4768 |
| 1738020600 | 19.886 | -0.11 | -0.57 | 20 | 20 | 19.748 | 2579 |
| 1737761400 | 20 | 0.21 | 1.06 | 19.7 | 20.0955 | 19.7 | 1402 |
| 1737675000 | 19.79 | 0 | 0.00 | 19.79 | 19.79 | 19.79 | 0 |
| 1737588600 | 19.79 | 0.11 | 0.56 | 19.65 | 20.29 | 19.65 | 6375 |
| 1737502200 | 19.6798 | 0.06 | 0.30 | 20.3 | 20.3 | 19.62 | 14399 |
| 1737156600 | 19.62 | -0.02 | -0.08 | 19.6 | 19.77 | 19.58 | 2508 |
| 1737070200 | 19.635 | -0.03 | -0.13 | 19.709 | 19.71 | 19.57 | 1929 |
| 1736983800 | 19.66 | -0.08 | -0.41 | 19.74 | 19.99 | 19.6451 | 9560 |
| 1736897400 | 19.74 | 0.04 | 0.20 | 19.7 | 19.74 | 19.642 | 338 |
| 1736811000 | 19.7 | 0.01 | 0.05 | 19.77 | 19.77 | 19.5146 | 2547 |
| 1736551800 | 19.69 | -0.05 | -0.25 | 19.53 | 20.69 | 19.41 | 14846 |
| 1736379000 | 19.74 | 0.1 | 0.51 | 19.5 | 19.79 | 19.31 | 5536 |
| 1736292600 | 19.64 | -0.13 | -0.66 | 18.77 | 19.79 | 18.77 | 8531 |
| 1736206200 | 19.77 | -0.03 | -0.15 | 19.84 | 19.86 | 19.6834 | 544 |
| 1735947000 | 19.8 | 0.07 | 0.35 | 19.41 | 19.83 | 19.4 | 3624 |
| 1735860600 | 19.73 | 0.15 | 0.77 | 19.97 | 19.97 | 19.6 | 8088 |
| 1735687800 | 19.58 | 0.04 | 0.23 | 19.98 | 19.98 | 19.55 | 14399 |
| 1735601400 | 19.535 | 0.27 | 1.38 | 19.3 | 19.88 | 19.27 | 6697 |
| 1735342200 | 19.27 | -0.19 | -0.98 | 19.5 | 19.5 | 18.94 | 14153 |
| 1735255800 | 19.46 | 0.32 | 1.67 | 18.7 | 19.46 | 18.5801 | 14274 |
| 1735077840 | 19.14 | -0.07 | -0.36 | 19.82 | 19.82 | 19.03 | 5192 |
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
