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 | -0.4187 | -1.91379467959 | 21.878 | 21.955 | 21.4516 | 0 | 0 | IX |
| 4 | -0.4251 | -1.94247957449 | 21.8844 | 21.9594 | 21.4516 | 0 | 0 | IX |
| 12 | -0.189 | -0.873047768185 | 21.6483 | 21.9861 | 21.2102 | 0 | 0 | IX |
| 26 | 0.0852 | 0.398613274945 | 21.3741 | 21.9861 | 21.0889 | 0 | 0 | IX |
| 52 | -0.0011 | -0.00512571993067 | 21.4604 | 22.2193 | 21.0292 | 0 | 0 | IX |
| 156 | -0.8667 | -3.88202096211 | 22.326 | 35.8076 | 19.8749 | 0 | 0 | IX |
| 260 | -0.8667 | -3.88202096211 | 22.326 | 35.8076 | 19.8749 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741282200 | 21.5358 | -0.15 | -0.67 | 21.6175 | 21.633 | 21.5212 | 0 |
| 1741195800 | 21.6809 | -0.07 | -0.32 | 21.6732 | 21.75 | 21.6184 | 0 |
| 1741109400 | 21.7509 | -0.1 | -0.47 | 21.8448 | 21.9452 | 21.7192 | 0 |
| 1741023000 | 21.853 | -0.04 | -0.20 | 21.8965 | 21.955 | 21.8212 | 0 |
| 1740763800 | 21.897 | 0.09 | 0.43 | 21.878 | 21.9448 | 21.8606 | 0 |
| 1740677400 | 21.8042 | 0.06 | 0.28 | 21.7851 | 21.844 | 21.7633 | 0 |
| 1740591000 | 21.7442 | 0.05 | 0.24 | 21.8859 | 21.9546 | 21.7336 | 0 |
| 1740504600 | 21.6922 | -0.01 | -0.04 | 21.7274 | 21.7631 | 21.6865 | 0 |
| 1740418200 | 21.7018 | -0.02 | -0.07 | 21.7105 | 21.7642 | 21.6712 | 0 |
| 1740159000 | 21.718 | 0.04 | 0.19 | 21.7171 | 21.7809 | 21.677 | 0 |
| 1740072600 | 21.677 | -0.04 | -0.18 | 21.711 | 21.733 | 21.6729 | 0 |
| 1739986200 | 21.7168 | -0.02 | -0.11 | 21.7541 | 21.7577 | 21.6661 | 0 |
| 1739899800 | 21.7409 | -0.18 | -0.82 | 21.7565 | 21.7617 | 21.6888 | 0 |
| 1739813400 | 21.9199 | 0.17 | 0.76 | 21.91 | 21.9451 | 21.8591 | 0 |
| 1739554200 | 21.7539 | -0.07 | -0.31 | 21.9089 | 21.917 | 21.7307 | 0 |
| 1739467800 | 21.8206 | -0.04 | -0.17 | 21.8087 | 21.8551 | 21.7391 | 0 |
| 1739381400 | 21.8571 | -0.08 | -0.35 | 21.942 | 21.9594 | 21.8215 | 0 |
| 1739295000 | 21.9344 | 0.02 | 0.11 | 21.9113 | 21.9463 | 21.8822 | 0 |
| 1739208600 | 21.91 | 0.02 | 0.08 | 21.8984 | 21.945 | 21.857 | 0 |
| 1738949400 | 21.8916 | 0.03 | 0.15 | 21.8844 | 21.955 | 21.832 | 0 |
| 1738863000 | 21.8591 | 0.02 | 0.11 | 21.8849 | 21.9257 | 21.8321 | 0 |
| 1738776600 | 21.8351 | 0.07 | 0.34 | 21.7909 | 21.8928 | 21.7842 | 0 |
| 1738690200 | 21.7611 | -0.16 | -0.73 | 21.8101 | 21.8282 | 21.7129 | 0 |
| 1738603800 | 21.9208 | 0.14 | 0.64 | 21.9017 | 21.9861 | 21.8139 | 0 |
| 1738344600 | 21.7808 | 0.01 | 0.07 | 21.8137 | 21.8801 | 21.7527 | 0 |
| 1738258200 | 21.7662 | 0.06 | 0.29 | 21.6948 | 21.8009 | 21.6948 | 0 |
| 1738171800 | 21.704 | 0.09 | 0.39 | 21.6789 | 21.7149 | 21.6753 | 0 |
| 1738085400 | 21.6187 | 0.04 | 0.19 | 21.8396 | 21.8422 | 21.603 | 0 |
| 1737999000 | 21.577 | -0.05 | -0.23 | 21.71 | 21.7325 | 21.5471 | 0 |
| 1737739800 | 21.6259 | 0.05 | 0.21 | 21.6116 | 21.6495 | 21.5646 | 0 |
| 1737653400 | 21.58 | 0.02 | 0.10 | 21.7195 | 21.7263 | 21.4983 | 0 |
| 1737567000 | 21.5577 | -0.01 | -0.07 | 21.5617 | 21.6035 | 21.5339 | 0 |
| 1737480600 | 21.5718 | 0.02 | 0.08 | 21.5956 | 21.6251 | 21.5351 | 0 |
| 1737394200 | 21.5549 | -0.07 | -0.31 | 21.6145 | 21.6187 | 21.5264 | 0 |
| 1737135000 | 21.6229 | 0.05 | 0.25 | 21.7288 | 21.7656 | 21.5752 | 0 |
| 1737048600 | 21.5689 | 0.07 | 0.34 | 21.554 | 21.5882 | 21.4609 | 0 |
| 1736962200 | 21.4953 | 0.2 | 0.94 | 21.3136 | 21.5124 | 21.3045 | 0 |
| 1736875800 | 21.295 | -0.08 | -0.36 | 21.4917 | 21.522 | 21.295 | 0 |
| 1736789400 | 21.3726 | -0.03 | -0.12 | 21.4904 | 21.5088 | 21.2968 | 0 |
| 1736530200 | 21.3981 | 0 | 0.01 | 21.4243 | 21.4661 | 21.2998 | 0 |
| 1736443800 | 21.3969 | -0.01 | -0.04 | 21.5769 | 21.5875 | 21.374 | 0 |
| 1736357400 | 21.4057 | -0.03 | -0.15 | 21.6621 | 21.7022 | 21.3516 | 0 |
| 1736271000 | 21.4382 | -0.01 | -0.03 | 21.5271 | 21.5387 | 21.4205 | 0 |
| 1736184600 | 21.4441 | -0.08 | -0.36 | 21.6389 | 21.6458 | 21.4054 | 0 |
| 1735925400 | 21.5208 | -0.06 | -0.30 | 21.5967 | 21.6107 | 21.504 | 0 |
| 1735839000 | 21.5855 | 0.09 | 0.41 | 21.4943 | 21.5855 | 21.4661 | 0 |
| 1735579800 | 21.4965 | 0.12 | 0.57 | 21.4193 | 21.5182 | 21.4023 | 0 |
| 1735320600 | 21.3756 | 0.04 | 0.19 | 21.5306 | 21.5309 | 21.3277 | 0 |
| 1734975000 | 21.3346 | 0.04 | 0.18 | 21.4617 | 21.4672 | 21.2845 | 0 |
| 1734715800 | 21.2972 | -0.02 | -0.12 | 21.3029 | 21.3257 | 21.2102 | 0 |
| 1734629400 | 21.322 | -0.14 | -0.63 | 21.4405 | 21.4573 | 21.2683 | 0 |
| 1734543000 | 21.4573 | -0.04 | -0.21 | 21.6486 | 21.6647 | 21.4246 | 0 |
| 1734456600 | 21.5018 | -0.01 | -0.07 | 21.7162 | 21.7185 | 21.5018 | 0 |
| 1734370200 | 21.5159 | -0.04 | -0.18 | 21.5726 | 21.5961 | 21.5133 | 0 |
| 1734111000 | 21.5557 | -0.02 | -0.09 | 21.6483 | 21.6663 | 21.5551 | 0 |
| 1734024600 | 21.5754 | 0.04 | 0.19 | 21.5513 | 21.7025 | 21.5268 | 0 |
| 1733938200 | 21.5336 | 0.04 | 0.19 | 21.7273 | 21.7468 | 21.5054 | 0 |
| 1733851800 | 21.4936 | 0.07 | 0.31 | 21.5524 | 21.5925 | 21.406 | 0 |
| 1733765400 | 21.4269 | -0.01 | -0.06 | 21.663 | 21.7037 | 21.3998 | 0 |
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
