Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.1697 | 0.824586977648 | 20.58 | 20.77 | 20.39 | 1479 | 20.52504412 | SP |
| 4 | 0.1597 | 0.775619232637 | 20.59 | 20.81 | 20.39 | 3793 | 20.63805775 | SP |
| 12 | 0.2197 | 1.0701412567 | 20.53 | 20.97 | 20.08 | 3984 | 20.52921081 | SP |
| 26 | 0.6697 | 3.33515936255 | 20.08 | 20.97 | 19.5695 | 5568 | 20.26821025 | SP |
| 52 | 0.6897 | 3.43818544367 | 20.06 | 20.97 | 19.5695 | 5440 | 20.26671902 | SP |
| 156 | 0.6897 | 3.43818544367 | 20.06 | 20.97 | 19.5695 | 5440 | 20.26671902 | SP |
| 260 | 0.6897 | 3.43818544367 | 20.06 | 20.97 | 19.5695 | 5440 | 20.26671902 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 20.7497 | 0.03 | 0.17 | 21.38 | 21.38 | 20.7497 | 2985 |
| 1732231800 | 20.715 | 0.1 | 0.49 | 20.65 | 20.715 | 20.65 | 213 |
| 1732145400 | 20.6133 | 0.04 | 0.18 | 20.74 | 20.74 | 20.55 | 1034 |
| 1732059000 | 20.5766 | 0.08 | 0.40 | 20.4281 | 20.58 | 20.39 | 2765 |
| 1731972600 | 20.495 | 0.07 | 0.34 | 20.44 | 20.51 | 20.44 | 914 |
| 1731713400 | 20.425 | -0.15 | -0.74 | 20.58 | 20.58 | 20.4 | 2467 |
| 1731627000 | 20.5769 | -0.04 | -0.21 | 20.56 | 20.63 | 20.56 | 4213 |
| 1731540600 | 20.6196 | -0.01 | -0.03 | 20.69 | 20.69 | 20.6007 | 2959 |
| 1731454200 | 20.625 | -0.11 | -0.54 | 20.72 | 20.72 | 20.605 | 3292 |
| 1731367800 | 20.7366 | -0.03 | -0.16 | 20.76 | 20.76 | 20.715 | 4050 |
| 1731108600 | 20.77 | -0.01 | -0.05 | 20.76 | 20.81 | 20.7599 | 5059 |
| 1731022200 | 20.78 | 0.04 | 0.19 | 20.74 | 20.81 | 20.735 | 7414 |
| 1730935800 | 20.74 | 0.1 | 0.50 | 20.6761 | 20.76 | 20.6761 | 9918 |
| 1730849400 | 20.6362 | 0.07 | 0.32 | 20.58 | 20.66 | 20.58 | 6172 |
| 1730763000 | 20.57 | 0.01 | 0.07 | 20.56 | 20.61 | 20.55 | 10996 |
| 1730500200 | 20.5562 | 0.02 | 0.08 | 20.53 | 20.6 | 20.53 | 6234 |
| 1730413800 | 20.5391 | -0.07 | -0.35 | 20.58 | 20.59 | 20.52 | 4349 |
| 1730327400 | 20.6106 | -0 | -0.02 | 20.63 | 20.6417 | 20.6 | 1264 |
| 1730241000 | 20.615 | 0.07 | 0.34 | 20.56 | 20.65 | 20.56 | 393 |
| 1730154600 | 20.545 | -0.02 | -0.09 | 20.57 | 20.57 | 20.51 | 1843 |
| 1729895400 | 20.5633 | 0 | 0.02 | 20.59 | 20.5901 | 20.5633 | 314 |
| 1729809000 | 20.56 | 0.03 | 0.15 | 20.55 | 20.6 | 20.55 | 3375 |
| 1729722600 | 20.53 | -0.08 | -0.39 | 20.51 | 20.58 | 20.51 | 3752 |
| 1729636200 | 20.61 | -0.01 | -0.05 | 20.57 | 20.61 | 20.5566 | 5068 |
| 1729549800 | 20.62 | 0.05 | 0.27 | 20.62 | 20.62 | 20.585 | 2004 |
| 1729290600 | 20.565 | 0.04 | 0.17 | 20.51 | 20.5999 | 20.51 | 3944 |
| 1729204200 | 20.53 | -0.01 | -0.02 | 20.52 | 20.57 | 20.52 | 10646 |
| 1729117800 | 20.535 | 0.01 | 0.07 | 20.58 | 20.58 | 20.535 | 1235 |
| 1729031400 | 20.521 | -0.07 | -0.34 | 20.57 | 20.57 | 20.521 | 2582 |
| 1728945000 | 20.59 | 0.01 | 0.05 | 20.62 | 20.62 | 20.59 | 10195 |
| 1728685800 | 20.58 | 0.03 | 0.15 | 20.5296 | 20.61 | 20.5296 | 12574 |
| 1728599400 | 20.55 | 0.02 | 0.09 | 20.5515 | 20.5515 | 20.53 | 840 |
| 1728513000 | 20.5307 | 0.01 | 0.05 | 20.53 | 20.56 | 20.53 | 3777 |
| 1728426600 | 20.52 | 0 | 0.02 | 20.51 | 20.52 | 20.51 | 1636 |
| 1728340200 | 20.516 | 0.03 | 0.15 | 20.52 | 20.53 | 20.495 | 2342 |
| 1728081000 | 20.485 | 0.04 | 0.22 | 20.54 | 20.54 | 20.45 | 2063 |
| 1727994600 | 20.44 | 0.02 | 0.08 | 20.41 | 20.45 | 20.41 | 1865 |
| 1727908200 | 20.424 | 0.03 | 0.17 | 20.41 | 20.43 | 20.385 | 6206 |
| 1727821800 | 20.39 | 0.02 | 0.08 | 20.42 | 20.42 | 20.335 | 2756 |
| 1727735400 | 20.3744 | 0.01 | 0.03 | 20.42 | 20.47 | 20.35 | 4219 |
| 1727476200 | 20.3691 | 0.06 | 0.29 | 20.32 | 20.39 | 20.32 | 2411 |
| 1727389800 | 20.3092 | -0.01 | -0.05 | 20.35 | 20.35 | 20.3 | 11733 |
| 1727303400 | 20.32 | -0.62 | -2.96 | 20.37 | 20.37 | 20.32 | 937 |
| 1727217000 | 20.9399 | 0.04 | 0.21 | 20.95 | 20.97 | 20.93 | 1344 |
| 1727130600 | 20.8951 | 0.04 | 0.19 | 20.87 | 20.94 | 20.87 | 4341 |
| 1726871400 | 20.8552 | -0.02 | -0.09 | 20.88 | 20.88 | 20.8552 | 3338 |
| 1726785000 | 20.875 | 0.16 | 0.77 | 20.89 | 20.89 | 20.86 | 1337 |
| 1726698600 | 20.7146 | 0.02 | 0.11 | 20.7186 | 20.72 | 20.7146 | 675 |
| 1726612200 | 20.6927 | 0.03 | 0.13 | 20.73 | 20.73 | 20.6927 | 1885 |
| 1726525800 | 20.6659 | 0.02 | 0.09 | 20.6 | 20.7 | 20.6 | 989 |
| 1726266600 | 20.6467 | 0.13 | 0.64 | 20.6 | 20.66 | 20.5801 | 1798 |
| 1726180200 | 20.5158 | 0.1 | 0.50 | 20.41 | 20.5158 | 20.41 | 768 |
| 1726093800 | 20.4137 | 0.15 | 0.74 | 20.26 | 20.42 | 20.13 | 2645 |
| 1726007400 | 20.2633 | 0.18 | 0.89 | 20.22 | 20.28 | 20.15 | 8516 |
| 1725921000 | 20.085 | -0.03 | -0.14 | 20.12 | 20.13 | 20.08 | 5394 |
| 1725661800 | 20.1132 | -0.19 | -0.94 | 20.28 | 20.28 | 20.09 | 7832 |
| 1725575400 | 20.3049 | -0.01 | -0.06 | 20.32 | 20.34 | 20.3 | 2285 |
| 1725489000 | 20.3172 | -0.09 | -0.45 | 20.32 | 20.37 | 20.305 | 4495 |
| 1725402600 | 20.41 | -0.13 | -0.62 | 20.45 | 20.45 | 20.4 | 882 |
| 1725057000 | 20.5374 | 0.09 | 0.43 | 20.53 | 20.55 | 20.51 | 14517 |
| 1724970600 | 20.45 | 0.06 | 0.27 | 20.4 | 20.52 | 20.4 | 3340 |
| 1724884200 | 20.3947 | -0.08 | -0.37 | 20.47 | 20.47 | 20.3468 | 1672 |
| 1724797800 | 20.47 | 0 | 0.01 | 20.5 | 20.54 | 20.46 | 15483 |
| 1724711400 | 20.4672 | -0.1 | -0.50 | 20.5 | 20.54 | 20.465 | 7581 |
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
