We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.14 | -0.673076923077 | 20.8 | 21.4499 | 20.61 | 15587 | 20.92425825 | SP |
| 4 | 0.26 | 1.27450980392 | 20.4 | 21.4499 | 20.05 | 15358 | 20.58279339 | SP |
| 12 | -0.12 | -0.577478344562 | 20.78 | 22.77 | 20.05 | 16454 | 21.14231249 | SP |
| 26 | -0.48 | -2.27057710501 | 21.14 | 22.77 | 18.89 | 19464 | 20.7322798 | SP |
| 52 | 1.69 | 8.90880337375 | 18.97 | 22.77 | 18.76 | 27111 | 20.35408596 | SP |
| 156 | -3.76 | -15.3972153972 | 24.42 | 26.36 | 16.3401 | 23158 | 19.75528649 | SP |
| 260 | -5.53 | -21.1149293624 | 26.19 | 27.462 | 15.42 | 14922 | 19.95835724 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 20.66 | -0.07 | -0.34 | 20.75 | 20.75 | 20.66 | 23484 |
| 1734046500 | 20.73 | -0.2 | -0.96 | 20.8 | 20.83 | 20.73 | 13359 |
| 1733960100 | 20.93 | 0.04 | 0.19 | 20.88 | 20.93 | 20.82 | 12098 |
| 1733873700 | 20.89 | -0.38 | -1.79 | 21.01 | 21.01 | 20.75 | 28757 |
| 1733787300 | 21.27 | 0.64 | 3.08 | 21.33 | 21.4499 | 21.24 | 16339 |
| 1733528100 | 20.634558 | -0.02 | -0.07 | 20.8 | 20.8 | 20.61 | 7381 |
| 1733441700 | 20.65 | 0.13 | 0.62 | 20.52 | 20.71 | 20.52 | 12714 |
| 1733355300 | 20.5234 | -0.02 | -0.08 | 20.59 | 20.59 | 20.49 | 6098 |
| 1733268900 | 20.54 | 0.16 | 0.79 | 20.41 | 20.55 | 20.4 | 24252 |
| 1733182500 | 20.38 | 0.13 | 0.64 | 20.26 | 20.41 | 20.26 | 14026 |
| 1732917840 | 20.25 | -0.1 | -0.49 | 20.07 | 20.25 | 20.05 | 7341 |
| 1732750500 | 20.35 | 0.02 | 0.10 | 20.38 | 20.5101 | 20.25 | 13335 |
| 1732664100 | 20.33 | -0.15 | -0.73 | 20.45 | 20.45 | 20.29 | 18286 |
| 1732577700 | 20.48 | 0.14 | 0.69 | 20.44 | 20.6 | 20.44 | 13980 |
| 1732318500 | 20.34 | -0.17 | -0.83 | 20.29 | 20.46 | 20.29 | 12433 |
| 1732232100 | 20.51 | -0.02 | -0.10 | 20.52 | 20.57 | 20.451 | 19544 |
| 1732145700 | 20.53 | -0.09 | -0.44 | 20.46 | 20.55 | 20.46 | 28841 |
| 1732059300 | 20.62 | 0.01 | 0.05 | 20.42 | 20.6699 | 20.42 | 15003 |
| 1731972900 | 20.61 | 0.21 | 1.01 | 20.37 | 20.62 | 20.37 | 11392 |
| 1731713700 | 20.4038 | 0.05 | 0.26 | 20.4 | 20.43 | 20.335 | 19556 |
| 1731627300 | 20.35 | -0.32 | -1.55 | 20.41 | 20.48 | 20.35 | 7791 |
| 1731540900 | 20.67 | 0.13 | 0.63 | 20.73 | 20.73 | 20.62 | 6553 |
| 1731454500 | 20.54 | -0.44 | -2.10 | 20.6 | 20.63 | 20.495 | 14000 |
| 1731368100 | 20.98 | -0.07 | -0.33 | 20.93 | 21 | 20.89 | 37310 |
| 1731108900 | 21.05 | -0.53 | -2.46 | 21.18 | 21.181 | 20.934 | 56854 |
| 1731022500 | 21.5809 | 0.48 | 2.28 | 21.43 | 21.618333 | 21.43 | 18766 |
| 1730936100 | 21.1 | -0.24 | -1.12 | 20.76 | 21.2197 | 20.76 | 34768 |
| 1730849700 | 21.34 | 0.21 | 0.99 | 21.19 | 21.3851 | 21.19 | 3886 |
| 1730763300 | 21.13 | 0.2 | 0.96 | 21.09 | 21.27 | 21.09 | 11023 |
| 1730500500 | 20.93 | -0.02 | -0.10 | 20.99 | 21.1301 | 20.93 | 23945 |
| 1730414100 | 20.95 | -0.18 | -0.84 | 21.05 | 21.0614 | 20.9201 | 4186 |
| 1730327700 | 21.1276 | -0.12 | -0.58 | 21.04 | 21.18 | 21.04 | 9807 |
| 1730241300 | 21.25 | -0.22 | -1.02 | 21.37 | 21.4 | 21.25 | 7551 |
| 1730154900 | 21.47 | 0.1 | 0.47 | 21.29 | 21.53 | 21.29 | 20946 |
| 1729895700 | 21.37 | 0.17 | 0.80 | 21.31 | 21.53 | 21.31 | 19454 |
| 1729809300 | 21.2 | 0 | 0.00 | 21.16 | 21.29 | 21.14 | 16828 |
| 1729722900 | 21.2 | -0.25 | -1.17 | 21.26 | 21.33 | 21.16 | 8253 |
| 1729636500 | 21.45 | 0.13 | 0.59 | 21.26 | 21.5 | 21.26 | 22273 |
| 1729550100 | 21.325 | -0.19 | -0.86 | 21.33 | 21.42 | 21.2 | 46115 |
| 1729290900 | 21.51 | 0.26 | 1.22 | 21.57 | 21.57 | 21.47 | 10911 |
| 1729204500 | 21.25 | -0.06 | -0.28 | 21.29 | 21.29 | 21.18 | 6722 |
| 1729118100 | 21.31 | 0.18 | 0.85 | 21.13 | 21.45 | 21.13 | 21619 |
| 1729031700 | 21.13 | -0.39 | -1.81 | 21.47 | 21.47 | 21.08 | 9937 |
| 1728945300 | 21.52 | -0.24 | -1.12 | 21.46 | 21.68 | 21.46 | 11153 |
| 1728686100 | 21.7643 | 0.08 | 0.36 | 21.51 | 21.7999 | 21.51 | 12579 |
| 1728599700 | 21.6859 | 0.14 | 0.63 | 21.76 | 21.76 | 21.57 | 7253 |
| 1728513300 | 21.55 | -0.18 | -0.83 | 21.43 | 21.64 | 21.43 | 15497 |
| 1728426900 | 21.73 | -0.95 | -4.18 | 21.97 | 21.97 | 21.61 | 18070 |
| 1728340500 | 22.6789 | 0.33 | 1.49 | 22.77 | 22.77 | 22.53 | 9962 |
| 1728081300 | 22.3468 | 0.31 | 1.39 | 22.19 | 22.3468 | 22.19 | 6231 |
| 1727994900 | 22.04 | -0.41 | -1.82 | 21.96 | 22.0999 | 21.96 | 25895 |
| 1727908500 | 22.4476 | 0.34 | 1.52 | 22.54 | 22.6 | 22.34 | 12840 |
| 1727822100 | 22.1123 | 0.25 | 1.14 | 21.96 | 22.13 | 21.82 | 32207 |
| 1727735700 | 21.8629 | -0.17 | -0.75 | 22.01 | 22.094 | 21.8 | 12780 |
| 1727476500 | 22.028 | 0.16 | 0.72 | 22 | 22.16 | 22 | 11890 |
| 1727390100 | 21.87 | 0.41 | 1.91 | 21.91 | 21.96 | 21.76 | 18473 |
| 1727303700 | 21.46 | -0.3 | -1.37 | 21.43 | 21.6 | 21.4 | 6157 |
| 1727217300 | 21.7587 | 0.84 | 4.01 | 21.31 | 21.81 | 21.31 | 19956 |
| 1727130900 | 20.92 | 0.24 | 1.16 | 20.83 | 20.94 | 20.83 | 26487 |
| 1726871700 | 20.68 | -0.17 | -0.83 | 20.78 | 20.78 | 20.68 | 13158 |
| 1726785300 | 20.8527 | 0.42 | 2.06 | 20.79 | 20.9 | 20.77 | 7993 |
| 1726698900 | 20.4312 | -0.1 | -0.48 | 20.49 | 20.63 | 20.4001 | 12359 |
| 1726612500 | 20.53 | 0.15 | 0.74 | 20.48 | 20.58 | 20.48 | 26958 |
| 1726526100 | 20.38 | 0.06 | 0.29 | 20.32 | 20.4399 | 20.3 | 19544 |
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
