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 | 0.0732 | 0.328002545156 | 22.3169 | 22.5802 | 22.3169 | 2663 | 22.56502484 | SP |
| 4 | 0.6996 | 3.22537516424 | 21.6905 | 22.5802 | 21.65 | 17409 | 21.79904233 | SP |
| 12 | 1.0326 | 4.83483553787 | 21.3575 | 22.5802 | 21.2001 | 7531 | 21.77109345 | SP |
| 26 | 1.4301 | 6.82299618321 | 20.96 | 22.5802 | 20.745 | 7831 | 21.40999339 | SP |
| 52 | 2.4001 | 12.0065032516 | 19.99 | 22.5802 | 19.8868 | 14649 | 20.97614991 | SP |
| 156 | 2.4001 | 12.0065032516 | 19.99 | 22.5802 | 19.8868 | 14649 | 20.97614991 | SP |
| 260 | 2.4001 | 12.0065032516 | 19.99 | 22.5802 | 19.8868 | 14649 | 20.97614991 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 22.3688 | -0.08 | -0.36 | 22.45 | 22.45 | 22.3688 | 0 |
| 1721341800 | 22.45 | -0.08 | -0.38 | 22.5348 | 22.5348 | 22.4 | 300 |
| 1721255400 | 22.5348 | -0.05 | -0.20 | 22.5802 | 22.5802 | 22.52 | 1927 |
| 1721169000 | 22.5802 | 0.16 | 0.70 | 22.4242 | 22.5802 | 22.4242 | 8200 |
| 1721082600 | 22.4242 | 0.11 | 0.48 | 22.3169 | 22.4242 | 22.3169 | 225 |
| 1720823400 | 22.3169 | 0.09 | 0.39 | 22.2297 | 22.3169 | 22.2297 | 70 |
| 1720737000 | 22.2297 | 0.3 | 1.37 | 21.93 | 22.27 | 21.93 | 901 |
| 1720650600 | 21.93 | 0.11 | 0.52 | 21.816 | 21.95 | 21.816 | 12336 |
| 1720564200 | 21.816 | -0.06 | -0.26 | 21.873 | 21.873 | 21.816 | 385 |
| 1720477800 | 21.873 | 0.07 | 0.34 | 21.7999 | 21.9 | 21.7999 | 125 |
| 1720218600 | 21.7999 | -0.04 | -0.18 | 21.8384 | 21.8384 | 21.7999 | 622 |
| 1720040640 | 21.8384 | 0.01 | 0.04 | 21.8299 | 21.8384 | 21.8299 | 56 |
| 1719959400 | 21.8299 | 0.04 | 0.18 | 21.7916 | 21.8299 | 21.7916 | 502 |
| 1719873000 | 21.7916 | -0.02 | -0.07 | 21.857 | 21.857 | 21.75 | 44583 |
| 1719613800 | 21.807 | 0 | 0.00 | 21.807 | 21.807 | 21.807 | 0 |
| 1719527400 | 21.807 | 0.1 | 0.47 | 21.706 | 21.807 | 21.706 | 55 |
| 1719441000 | 21.706 | -0.01 | -0.06 | 21.7181 | 21.7181 | 21.65 | 478 |
| 1719354600 | 21.7181 | -0.04 | -0.19 | 21.7597 | 21.7597 | 21.67 | 9900 |
| 1719268200 | 21.7597 | 0.07 | 0.32 | 21.6905 | 21.77 | 21.6905 | 231676 |
| 1719009000 | 21.6905 | 0.03 | 0.14 | 21.6612 | 21.6905 | 21.6 | 190 |
| 1718922600 | 21.6612 | -0.04 | -0.21 | 21.7 | 21.7 | 21.6612 | 251 |
| 1718749800 | 21.7058 | 0.02 | 0.11 | 21.681 | 21.7058 | 21.67 | 6572 |
| 1718663400 | 21.681 | 0.08 | 0.38 | 21.5995 | 21.681 | 21.51 | 14016 |
| 1718404200 | 21.5995 | -0.17 | -0.78 | 21.7703 | 21.7703 | 21.5995 | 0 |
| 1718317800 | 21.7703 | -0.09 | -0.41 | 21.8593 | 21.8593 | 21.71 | 464 |
| 1718231400 | 21.8593 | 0.17 | 0.80 | 21.6866 | 21.92 | 21.6866 | 243 |
| 1718145000 | 21.6866 | -0.03 | -0.14 | 21.7177 | 21.7177 | 21.6866 | 98 |
| 1718058600 | 21.7177 | 0.02 | 0.11 | 21.6947 | 21.7177 | 21.6947 | 0 |
| 1717799400 | 21.6947 | -0.09 | -0.42 | 21.787 | 21.787 | 21.6947 | 40 |
| 1717713000 | 21.787 | -0.06 | -0.27 | 21.84 | 21.84 | 21.787 | 775 |
| 1717626600 | 21.8465 | 0.14 | 0.66 | 21.7033 | 21.85 | 21.7033 | 2507 |
| 1717540200 | 21.7033 | -0.12 | -0.56 | 21.79 | 21.8 | 21.68 | 3378 |
| 1717453800 | 21.8252 | -0.04 | -0.18 | 21.8652 | 21.8748 | 21.76 | 2192 |
| 1717194600 | 21.8652 | 0.08 | 0.35 | 21.81 | 21.8652 | 21.79 | 1757 |
| 1717108200 | 21.7894 | 0.07 | 0.34 | 21.7151 | 21.83 | 21.7151 | 6100 |
| 1717021800 | 21.7151 | -0.12 | -0.54 | 21.8339 | 21.8339 | 21.705 | 1593 |
| 1716935400 | 21.8339 | -0.01 | -0.05 | 21.9 | 21.9 | 21.8339 | 622 |
| 1716589800 | 21.8458 | 0.13 | 0.59 | 21.7166 | 21.8458 | 21.7166 | 0 |
| 1716503400 | 21.7166 | -0.15 | -0.68 | 21.8643 | 21.8643 | 21.7166 | 228 |
| 1716417000 | 21.8643 | -0.07 | -0.32 | 21.935 | 21.935 | 21.8643 | 5217 |
| 1716330600 | 21.935 | 0 | 0.02 | 21.9302 | 21.935 | 21.9 | 1022 |
| 1716244200 | 21.9302 | 0.04 | 0.19 | 21.8885 | 21.95 | 21.8885 | 655 |
| 1715985000 | 21.8885 | -0 | -0.01 | 21.8901 | 21.92 | 21.86 | 670 |
| 1715898600 | 21.8901 | -0.04 | -0.17 | 21.927 | 21.93 | 21.87 | 4425 |
| 1715812200 | 21.927 | 0.12 | 0.54 | 21.81 | 21.927 | 21.81 | 129 |
| 1715725800 | 21.81 | 0.11 | 0.49 | 21.7039 | 21.81 | 21.7039 | 3 |
| 1715639400 | 21.7039 | 0.01 | 0.04 | 21.696 | 21.715 | 21.6801 | 800 |
| 1715380200 | 21.696 | -0.04 | -0.20 | 21.739 | 21.739 | 21.68 | 1450 |
| 1715293800 | 21.739 | 0.1 | 0.46 | 21.6405 | 21.74 | 21.6405 | 492 |
| 1715207400 | 21.6405 | -0.04 | -0.16 | 21.6755 | 21.6755 | 21.6405 | 0 |
| 1715121000 | 21.6755 | 0.03 | 0.14 | 21.6457 | 21.6755 | 21.6457 | 1 |
| 1715034600 | 21.6457 | 0.11 | 0.50 | 21.59 | 21.6457 | 21.59 | 415 |
| 1714775400 | 21.537 | 0.11 | 0.50 | 21.4303 | 21.55 | 21.4303 | 1133 |
| 1714689000 | 21.4303 | 0.16 | 0.78 | 21.2653 | 21.44 | 21.2653 | 14187 |
| 1714602600 | 21.2653 | 0.03 | 0.13 | 21.2379 | 21.3699 | 21.2001 | 2145 |
| 1714516200 | 21.2379 | -0.19 | -0.88 | 21.4261 | 21.4261 | 21.2379 | 4042 |
| 1714429800 | 21.4261 | 0.07 | 0.32 | 21.3575 | 21.4261 | 21.3575 | 438 |
| 1714170600 | 21.3575 | 0.12 | 0.55 | 21.25 | 21.36 | 21.25 | 20066 |
| 1714084200 | 21.24 | -0.08 | -0.40 | 21.22 | 21.26 | 21.13 | 14607 |
| 1713997800 | 21.3246 | -0.01 | -0.05 | 21.3355 | 21.38 | 21.31 | 642 |
| 1713911400 | 21.3355 | 0.18 | 0.83 | 21.1605 | 21.34 | 21.1605 | 424 |
| 1713825000 | 21.1605 | 0.12 | 0.59 | 21.0374 | 21.1605 | 21.0374 | 227 |
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
