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 | 0.1 | 0.541418516513 | 18.47 | 18.5889 | 18.47 | 135218 | 18.54030983 | SP |
| 4 | 0.14 | 0.759631036354 | 18.43 | 18.5889 | 18.34 | 250766 | 18.47614817 | SP |
| 12 | 0.19 | 1.03373231774 | 18.38 | 18.5889 | 18.2031 | 182621 | 18.42470435 | SP |
| 26 | 0.04 | 0.215866162979 | 18.53 | 18.73 | 18.2031 | 228734 | 18.49092662 | SP |
| 52 | 0.15 | 0.814332247557 | 18.42 | 18.73 | 17.85 | 279558 | 18.36694181 | SP |
| 156 | -2.68 | -12.6117647059 | 21.25 | 21.49 | 17.85 | 481485 | 19.52660431 | SP |
| 260 | -0.95 | -4.86680327869 | 19.52 | 21.49 | 17.85 | 328159 | 19.67222622 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 18.57 | 0.02 | 0.11 | 18.55 | 18.5889 | 18.54 | 280563 |
| 1721082600 | 18.55 | 0.01 | 0.05 | 18.54 | 18.56 | 18.53 | 92696 |
| 1720823400 | 18.54 | 0.02 | 0.11 | 18.54 | 18.545 | 18.511 | 73478 |
| 1720737000 | 18.52 | 0.04 | 0.22 | 18.53 | 18.54 | 18.51 | 115667 |
| 1720650600 | 18.48 | 0.02 | 0.11 | 18.47 | 18.49 | 18.47 | 113684 |
| 1720564200 | 18.46 | -0.01 | -0.05 | 18.46 | 18.4759 | 18.45 | 66161 |
| 1720477800 | 18.47 | -0.01 | -0.05 | 18.48 | 18.49 | 18.47 | 152873 |
| 1720218600 | 18.48 | 0.07 | 0.38 | 18.47 | 18.5 | 18.4594 | 817886 |
| 1720040640 | 18.41 | 0.04 | 0.22 | 18.39 | 18.438 | 18.39 | 561237 |
| 1719959400 | 18.37 | 0.02 | 0.11 | 18.38 | 18.3985 | 18.37 | 48474 |
| 1719873000 | 18.35 | -0.13 | -0.70 | 18.35 | 18.38 | 18.34 | 54833 |
| 1719613800 | 18.48 | -0.01 | -0.05 | 18.53 | 18.54 | 18.48 | 1341848 |
| 1719527400 | 18.49 | 0.03 | 0.16 | 18.5 | 18.51 | 18.48 | 139440 |
| 1719441000 | 18.46 | -0.02 | -0.11 | 18.44 | 18.47 | 18.44 | 181615 |
| 1719354600 | 18.48 | 0 | 0.03 | 18.46 | 18.49 | 18.46 | 117285 |
| 1719268200 | 18.475 | 0.01 | 0.03 | 18.47 | 18.48 | 18.46 | 105712 |
| 1719009000 | 18.47 | -0.02 | -0.08 | 18.5 | 18.515 | 18.47 | 136489 |
| 1718922600 | 18.485 | 0 | 0.03 | 18.43 | 18.49 | 18.43 | 113844 |
| 1718749800 | 18.48 | 0.07 | 0.35 | 18.44 | 18.48 | 18.44 | 77118 |
| 1718663400 | 18.415 | -0.02 | -0.08 | 18.4 | 18.42 | 18.4 | 66557 |
| 1718404200 | 18.43 | 0 | 0.00 | 18.44 | 18.44 | 18.42 | 61993 |
| 1718317800 | 18.43 | 0.05 | 0.27 | 18.41 | 18.4579 | 18.41 | 201006 |
| 1718231400 | 18.38 | 0.02 | 0.08 | 18.44 | 18.45 | 18.37 | 77321 |
| 1718145000 | 18.365 | 0.04 | 0.19 | 18.33 | 18.37 | 18.33 | 140895 |
| 1718058600 | 18.33 | -0.01 | -0.03 | 18.33 | 18.34 | 18.32 | 55140 |
| 1717799400 | 18.335 | -0.12 | -0.62 | 18.36 | 18.37 | 18.33 | 49126 |
| 1717713000 | 18.45 | 0 | 0.00 | 18.45 | 18.46 | 18.43 | 132149 |
| 1717626600 | 18.45 | 0.03 | 0.16 | 18.44 | 18.45 | 18.41 | 60700 |
| 1717540200 | 18.42 | 0.04 | 0.22 | 18.4 | 18.43 | 18.4 | 120527 |
| 1717453800 | 18.38 | -0.09 | -0.49 | 18.34 | 18.39 | 18.34 | 111187 |
| 1717194600 | 18.47 | 0.04 | 0.22 | 18.46 | 18.48 | 18.445 | 72752 |
| 1717108200 | 18.43 | 0.06 | 0.33 | 18.4 | 18.43 | 18.4 | 84834 |
| 1717021800 | 18.37 | -0.03 | -0.16 | 18.38 | 18.384 | 18.35 | 212944 |
| 1716935400 | 18.4 | -0.03 | -0.16 | 18.44 | 18.4598 | 18.39 | 72400 |
| 1716589800 | 18.43 | 0.03 | 0.16 | 18.41 | 18.43 | 18.4022 | 102707 |
| 1716503400 | 18.4 | -0.06 | -0.33 | 18.45 | 18.4619 | 18.395 | 70849 |
| 1716417000 | 18.46 | 0 | 0.00 | 18.44 | 18.47 | 18.44 | 89960 |
| 1716330600 | 18.46 | 0.02 | 0.11 | 18.46 | 18.48 | 18.46 | 68798 |
| 1716244200 | 18.44 | 0.01 | 0.05 | 18.42 | 18.45 | 18.42 | 179160 |
| 1715985000 | 18.43 | -0.02 | -0.11 | 18.44 | 18.46 | 18.43 | 505412 |
| 1715898600 | 18.45 | -0.02 | -0.11 | 18.46 | 18.47 | 18.44 | 94956 |
| 1715812200 | 18.47 | 0.06 | 0.33 | 18.45 | 18.48 | 18.43 | 72815 |
| 1715725800 | 18.41 | 0.02 | 0.11 | 18.38 | 18.41 | 18.38 | 49274 |
| 1715639400 | 18.39 | 0.01 | 0.05 | 18.39 | 18.4 | 18.37 | 109977 |
| 1715380200 | 18.38 | -0.01 | -0.05 | 18.4 | 18.4 | 18.37 | 216482 |
| 1715293800 | 18.39 | 0.04 | 0.22 | 18.37 | 18.41 | 18.36 | 159383 |
| 1715207400 | 18.35 | 0 | 0.00 | 18.34 | 18.36 | 18.34 | 185254 |
| 1715121000 | 18.35 | -0.02 | -0.08 | 18.39 | 18.39 | 18.35 | 141656 |
| 1715034600 | 18.365 | 0 | 0.03 | 18.36 | 18.38 | 18.36 | 152332 |
| 1714775400 | 18.36 | 0.04 | 0.22 | 18.39 | 18.4 | 18.344 | 203222 |
| 1714689000 | 18.32 | 0.07 | 0.38 | 18.26 | 18.32 | 18.26 | 439814 |
| 1714602600 | 18.25 | -0.09 | -0.49 | 18.23 | 18.285 | 18.2031 | 180878 |
| 1714516200 | 18.34 | -0.05 | -0.27 | 18.37 | 18.38 | 18.335 | 385935 |
| 1714429800 | 18.39 | 0.01 | 0.05 | 18.39 | 18.42 | 18.38 | 225055 |
| 1714170600 | 18.38 | 0.03 | 0.16 | 18.38 | 18.39 | 18.37 | 291341 |
| 1714084200 | 18.35 | -0.02 | -0.11 | 18.33 | 18.365 | 18.32 | 142381 |
| 1713997800 | 18.37 | -0.03 | -0.16 | 18.38 | 18.385 | 18.3573 | 231313 |
| 1713911400 | 18.4 | 0.02 | 0.11 | 18.37 | 18.42 | 18.36 | 323361 |
| 1713825000 | 18.38 | 0 | 0.00 | 18.36 | 18.38 | 18.35 | 193854 |
| 1713565800 | 18.38 | 0.03 | 0.16 | 18.37 | 18.39 | 18.36 | 200686 |
| 1713479400 | 18.35 | -0.03 | -0.16 | 18.37 | 18.37 | 18.33 | 163701 |
| 1713393000 | 18.38 | 0.04 | 0.25 | 18.36 | 18.39 | 18.34 | 134607 |
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
