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 | 0.16 | 0.728265817023 | 21.97 | 22.14 | 21.97 | 32187 | 22.06919028 | SP |
| 4 | 0.32 | 1.46721687299 | 21.81 | 22.14 | 21.8 | 27005 | 21.96935171 | SP |
| 12 | 0.16 | 0.728265817023 | 21.97 | 22.22 | 21.8 | 35746 | 22.00076242 | SP |
| 26 | 0.41 | 1.8876611418 | 21.72 | 22.3 | 21.56 | 47504 | 21.93461263 | SP |
| 52 | 0.83 | 3.89671361502 | 21.3 | 22.3 | 20.68 | 51819 | 21.5747405 | SP |
| 156 | 0.05 | 0.226449275362 | 22.08 | 23.01 | 19.57 | 70001 | 21.31692725 | SP |
| 260 | -1.16 | -4.98067840275 | 23.29 | 23.43 | 15.9989 | 66985 | 21.39082712 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 22.13 | 0.05 | 0.25 | 22.02 | 22.14 | 22.02 | 26470 |
| 1721428500 | 22.075 | 0.03 | 0.15 | 22.07 | 22.08 | 22.03 | 23600 |
| 1721342100 | 22.0412 | -0.01 | -0.04 | 22.05 | 22.1 | 22.01 | 31458 |
| 1721255700 | 22.05 | -0.04 | -0.18 | 22.16 | 22.16 | 22.04 | 63719 |
| 1721169300 | 22.09 | 0.06 | 0.29 | 21.97 | 22.12 | 21.97 | 26969 |
| 1721082900 | 22.0252 | -0 | -0.02 | 21.99 | 22.04 | 21.97 | 17070 |
| 1720823700 | 22.03 | 0.05 | 0.23 | 22.03 | 22.03 | 21.91 | 11269 |
| 1720737300 | 21.98 | -0.04 | -0.18 | 22.02 | 22.02 | 21.89 | 18540 |
| 1720650900 | 22.02 | 0.11 | 0.50 | 21.91 | 22.02 | 21.91 | 22215 |
| 1720564500 | 21.91 | -0.08 | -0.36 | 22.01 | 22.01 | 21.89 | 59253 |
| 1720478100 | 21.99 | 0.05 | 0.23 | 21.99 | 22 | 21.84 | 16842 |
| 1720218900 | 21.94 | 0.03 | 0.14 | 21.85 | 21.9799 | 21.83 | 16697 |
| 1720040640 | 21.91 | 0 | 0.00 | 21.97 | 21.99 | 21.86 | 15796 |
| 1719959700 | 21.91 | 0.04 | 0.18 | 21.85 | 21.979 | 21.85 | 16142 |
| 1719873300 | 21.87 | -0.04 | -0.16 | 21.9 | 21.9454 | 21.86 | 87637 |
| 1719614100 | 21.905 | 0 | 0.00 | 21.905 | 21.905 | 21.905 | 0 |
| 1719527700 | 21.905 | -0.05 | -0.21 | 21.95 | 21.96 | 21.836 | 22984 |
| 1719441300 | 21.95 | 0.07 | 0.32 | 21.92 | 21.96 | 21.85 | 20599 |
| 1719354900 | 21.88 | -0.08 | -0.36 | 21.81 | 21.94 | 21.8 | 10851 |
| 1719268500 | 21.96 | 0 | 0.00 | 21.9 | 22.01 | 21.9 | 26291 |
| 1719009300 | 21.96 | 0.01 | 0.05 | 21.89 | 22 | 21.8601 | 34812 |
| 1718922900 | 21.95 | 0.01 | 0.05 | 21.86 | 22 | 21.86 | 12256 |
| 1718750100 | 21.94 | 0.01 | 0.06 | 21.86 | 21.97 | 21.86 | 24149 |
| 1718663700 | 21.9267 | 0.05 | 0.24 | 21.92 | 21.97 | 21.84 | 22705 |
| 1718404500 | 21.8739 | -0.12 | -0.53 | 21.94 | 21.9695 | 21.85 | 17556 |
| 1718318100 | 21.99 | -0.02 | -0.09 | 21.99 | 22.0206 | 21.94 | 14103 |
| 1718231700 | 22.0095 | 0.05 | 0.23 | 22.02 | 22.0201 | 21.97 | 21366 |
| 1718145300 | 21.96 | -0.05 | -0.23 | 21.94 | 22.0087 | 21.94 | 37851 |
| 1718058900 | 22.01 | 0.04 | 0.18 | 22 | 22.03 | 21.97 | 11088 |
| 1717799700 | 21.97 | 0.03 | 0.13 | 21.99 | 21.99 | 21.94 | 4809 |
| 1717713300 | 21.9409 | -0.02 | -0.11 | 21.99 | 21.99 | 21.91 | 17601 |
| 1717626900 | 21.965 | 0.04 | 0.20 | 21.99 | 21.99 | 21.92 | 90858 |
| 1717540500 | 21.9208 | -0.07 | -0.31 | 21.95 | 22.03 | 21.91 | 20384 |
| 1717454100 | 21.99 | 0.04 | 0.18 | 21.95 | 22.04 | 21.94 | 58688 |
| 1717194900 | 21.95 | 0.05 | 0.23 | 21.94 | 21.97 | 21.905 | 38872 |
| 1717108500 | 21.9 | -0.02 | -0.09 | 21.9 | 22 | 21.9 | 18150 |
| 1717022100 | 21.92 | -0.01 | -0.05 | 21.92 | 22.001 | 21.9 | 17999 |
| 1716935700 | 21.93 | -0.04 | -0.17 | 21.92 | 22 | 21.92 | 31009 |
| 1716590100 | 21.9665 | -0.06 | -0.27 | 21.92 | 21.9665 | 21.92 | 5298 |
| 1716503700 | 22.025 | -0.06 | -0.25 | 22.09 | 22.1 | 22.0101 | 421584 |
| 1716417300 | 22.08 | 0 | 0.00 | 22.1 | 22.13 | 22.03 | 26970 |
| 1716330900 | 22.08 | -0.03 | -0.12 | 22.05 | 22.12 | 22.05 | 13482 |
| 1716244500 | 22.1075 | 0.01 | 0.04 | 22.11 | 22.14 | 22.06 | 26030 |
| 1715985300 | 22.0994 | 0.02 | 0.09 | 22.12 | 22.12 | 22.0401 | 16848 |
| 1715898900 | 22.0794 | 0.01 | 0.04 | 22.06 | 22.13 | 22.05 | 14248 |
| 1715812500 | 22.0714 | 0.04 | 0.19 | 22.07 | 22.11 | 22.023 | 85289 |
| 1715726100 | 22.03 | 0.01 | 0.04 | 22.09 | 22.09 | 22 | 170299 |
| 1715639700 | 22.0204 | -0.02 | -0.09 | 22.07 | 22.07 | 22 | 24677 |
| 1715380500 | 22.0395 | -0.01 | -0.02 | 22.08 | 22.08 | 22 | 6810 |
| 1715294100 | 22.045 | -0.05 | -0.23 | 22.07 | 22.14 | 22.0107 | 23311 |
| 1715207700 | 22.095 | -0.01 | -0.05 | 22.05 | 22.1421 | 22.05 | 8900 |
| 1715121300 | 22.105 | -0.01 | -0.05 | 22.14 | 22.22 | 22.1 | 23282 |
| 1715034900 | 22.1163 | 0.04 | 0.16 | 22.14 | 22.15 | 22.1 | 23054 |
| 1714775700 | 22.08 | 0.04 | 0.18 | 22.09 | 22.1 | 22.0423 | 31862 |
| 1714689300 | 22.0409 | 0.06 | 0.28 | 21.99 | 22.06 | 21.95 | 33747 |
| 1714602900 | 21.9804 | 0.01 | 0.05 | 21.92 | 22.06 | 21.91 | 25475 |
| 1714516500 | 21.97 | -0.05 | -0.23 | 21.97 | 22.09 | 21.97 | 22785 |
| 1714430100 | 22.02 | 0.03 | 0.14 | 22.02 | 22.07 | 21.97 | 114633 |
| 1714170900 | 21.99 | 0.08 | 0.37 | 21.94 | 22.02 | 21.9352 | 74583 |
| 1714084500 | 21.9084 | 0.03 | 0.13 | 21.89 | 21.9825 | 21.8279 | 19684 |
| 1713998100 | 21.88 | -0.15 | -0.68 | 21.96 | 21.9989 | 21.88 | 34300 |
| 1713911700 | 22.03 | 0.08 | 0.36 | 22.03 | 22.18 | 21.968 | 207407 |
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
