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 | -0.7627 | -3.94772256729 | 19.32 | 19.82 | 18.5577 | 2202 | 19.43616697 | SP |
| 4 | -1.0327 | -5.27156712608 | 19.59 | 19.94 | 18.5577 | 2199 | 19.39270299 | SP |
| 12 | -0.8527 | -4.39309634209 | 19.41 | 20.6 | 18.5577 | 2612 | 19.8739356 | SP |
| 26 | -1.8627 | -9.12193927522 | 20.42 | 22.81 | 18.5577 | 3242 | 20.21425624 | SP |
| 52 | -1.5027 | -7.49102691924 | 20.06 | 22.81 | 18.5577 | 4449 | 20.19320509 | SP |
| 156 | -1.5027 | -7.49102691924 | 20.06 | 22.81 | 18.5577 | 4449 | 20.19320509 | SP |
| 260 | -1.5027 | -7.49102691924 | 20.06 | 22.81 | 18.5577 | 4449 | 20.19320509 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743201000 | 18.5573 | -0.3 | -1.61 | 18.86 | 18.86 | 18.53 | 16820 |
| 1743114600 | 18.8619 | -0.69 | -3.54 | 18.93 | 18.95 | 18.86 | 3036 |
| 1743028200 | 19.5534 | -0.17 | -0.86 | 19.72 | 19.72 | 19.505 | 1205 |
| 1742941800 | 19.724 | -0.02 | -0.10 | 19.82 | 19.82 | 19.724 | 300 |
| 1742855400 | 19.7435 | 0.36 | 1.83 | 19.53 | 19.7435 | 19.53 | 5140 |
| 1742596200 | 19.3881 | -0.03 | -0.15 | 19.32 | 19.42 | 19.31 | 1328 |
| 1742509800 | 19.4166 | -0.03 | -0.17 | 19.39 | 19.53 | 19.39 | 1407 |
| 1742423400 | 19.4502 | 0.21 | 1.09 | 19.3 | 19.49 | 19.3 | 1906 |
| 1742337000 | 19.2401 | -0.18 | -0.93 | 19.23 | 19.27 | 19.22 | 1499 |
| 1742250600 | 19.4208 | 0.22 | 1.14 | 19.24 | 19.49 | 19.24 | 2779 |
| 1741991400 | 19.2013 | 0.39 | 2.09 | 19.04 | 19.2013 | 19.035 | 1049 |
| 1741905000 | 18.8073 | -0.25 | -1.32 | 19.04 | 19.04 | 18.8073 | 589 |
| 1741818600 | 19.0588 | 0.1 | 0.54 | 19.03 | 19.16 | 18.97 | 2067 |
| 1741732200 | 18.956 | -0.06 | -0.30 | 19.09 | 19.09 | 18.95 | 1028 |
| 1741645800 | 19.0131 | -0.46 | -2.36 | 19.31 | 19.31 | 18.93 | 1866 |
| 1741390200 | 19.4725 | 0.16 | 0.83 | 19.411 | 19.5 | 19.25 | 2254 |
| 1741303800 | 19.3123 | -0.27 | -1.39 | 19.45 | 19.45 | 19.21 | 2207 |
| 1741217400 | 19.5839 | 0.19 | 1.00 | 19.51 | 19.62 | 19.32 | 4558 |
| 1741131000 | 19.3906 | -0.1 | -0.50 | 19.289 | 19.59 | 19.19 | 3142 |
| 1741044600 | 19.4879 | -0.3 | -1.52 | 19.91 | 19.94 | 19.48 | 5214 |
| 1740785400 | 19.7887 | 0.1 | 0.52 | 19.59 | 19.7887 | 19.58 | 1410 |
| 1740699000 | 19.6866 | -0.18 | -0.90 | 19.97 | 19.97 | 19.6866 | 1715 |
| 1740612600 | 19.8662 | 0.02 | 0.13 | 20 | 20.02 | 19.8662 | 3374 |
| 1740526200 | 19.8413 | -0.22 | -1.09 | 20.01 | 20.01 | 19.78 | 5458 |
| 1740439800 | 20.06 | 0.02 | 0.08 | 20.14 | 20.14 | 20.04 | 4263 |
| 1740180600 | 20.0433 | -0.36 | -1.76 | 20.39 | 20.39 | 20.04 | 2297 |
| 1740094200 | 20.4016 | 0.01 | 0.03 | 20.46 | 20.46 | 20.38 | 2765 |
| 1740007800 | 20.3951 | -0.01 | -0.05 | 20.42 | 20.43 | 20.395 | 2628 |
| 1739921400 | 20.4047 | 0.05 | 0.23 | 20.6 | 20.6 | 20.4047 | 1028 |
| 1739575800 | 20.3587 | -0.02 | -0.12 | 20.48 | 20.48 | 20.3587 | 817 |
| 1739489400 | 20.3832 | 0.08 | 0.39 | 20.37 | 20.41 | 20.31 | 2691 |
| 1739403000 | 20.3048 | -0.01 | -0.03 | 20.3 | 20.34 | 20.3 | 919 |
| 1739316600 | 20.3119 | -0.11 | -0.53 | 20.35 | 20.35 | 20.3119 | 9368 |
| 1739230200 | 20.42 | 0.15 | 0.74 | 20.44 | 20.44 | 20.31 | 9515 |
| 1738971000 | 20.27 | -0.01 | -0.05 | 20.39 | 20.39 | 20.2601 | 957 |
| 1738884600 | 20.28 | -0.12 | -0.59 | 20.35 | 20.4 | 20.28 | 7844 |
| 1738798200 | 20.3999 | 0.15 | 0.74 | 20.31 | 20.4 | 20.31 | 1715 |
| 1738711800 | 20.25 | 0.08 | 0.41 | 20.15 | 20.2699 | 20.15 | 1826 |
| 1738625400 | 20.1673 | -0.04 | -0.19 | 20.14 | 20.1673 | 20.1299 | 3358 |
| 1738366200 | 20.2052 | -0.09 | -0.44 | 20.33 | 20.33 | 20.17 | 2169 |
| 1738279800 | 20.2938 | 0.2 | 0.99 | 20.11 | 20.35 | 20.11 | 6330 |
| 1738193400 | 20.0952 | -0.03 | -0.15 | 20.23 | 20.23 | 20.0952 | 1012 |
| 1738107000 | 20.1254 | 0.1 | 0.48 | 20.23 | 20.23 | 20.07 | 591 |
| 1738020600 | 20.0296 | -0.2 | -0.97 | 20.07 | 20.091 | 20.015 | 2356 |
| 1737761400 | 20.2251 | 0.13 | 0.65 | 20.21 | 20.2399 | 20.14 | 1895 |
| 1737675000 | 20.0941 | 0 | 0.00 | 20.0941 | 20.0941 | 20.0941 | 0 |
| 1737588600 | 20.0941 | -0.18 | -0.87 | 20.21 | 20.21 | 20.09 | 2771 |
| 1737502200 | 20.27 | 0.29 | 1.45 | 20.1282 | 20.27 | 20.07 | 3063 |
| 1737156600 | 19.9795 | 0.12 | 0.60 | 19.965 | 20.0104 | 19.965 | 1383 |
| 1737070200 | 19.8597 | 0.05 | 0.27 | 19.82 | 19.8597 | 19.82 | 474 |
| 1736983800 | 19.8056 | 0.3 | 1.54 | 19.63 | 19.85 | 19.63 | 1485 |
| 1736897400 | 19.5043 | 0.16 | 0.83 | 19.39 | 19.515 | 19.39 | 3033 |
| 1736811000 | 19.3442 | 0.07 | 0.34 | 19.25 | 19.3442 | 19.21 | 2961 |
| 1736551800 | 19.278 | -0.24 | -1.24 | 19.31 | 19.315 | 19.245 | 3700 |
| 1736379000 | 19.5205 | 0.01 | 0.07 | 19.48 | 19.5205 | 19.48 | 2002 |
| 1736292600 | 19.5075 | -0.03 | -0.16 | 19.5871 | 19.5871 | 19.5075 | 683 |
| 1736206200 | 19.5395 | -0.02 | -0.08 | 19.62 | 19.67 | 19.51 | 1470 |
| 1735947000 | 19.5548 | 0.17 | 0.88 | 19.41 | 19.59 | 19.41 | 2386 |
| 1735860600 | 19.3835 | 0.02 | 0.09 | 19.57 | 19.57 | 19.3835 | 2075 |
| 1735687800 | 19.3655 | 0.02 | 0.08 | 19.94 | 19.94 | 19.3391 | 2237 |
| 1735601400 | 19.35 | -0.1 | -0.52 | 19.37 | 19.41 | 19.22 | 16746 |
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
