We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Level up your trading with our powerful tools and real-time insights all in one place.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.05 | 0.25367833587 | 19.71 | 19.848 | 19.7001 | 92353 | 19.79826633 | SP |
| 4 | 0.08 | 0.406504065041 | 19.68 | 19.848 | 19.54 | 146265 | 19.72971255 | SP |
| 12 | -0.35 | -1.74042764794 | 20.11 | 20.27 | 19.54 | 84299 | 19.84871327 | SP |
| 26 | -0.38 | -1.88679245283 | 20.14 | 20.9949 | 19.54 | 64875 | 20.16011934 | SP |
| 52 | -0.53 | -2.61212419911 | 20.29 | 20.9949 | 19.4712 | 52002 | 20.09303687 | SP |
| 156 | -4.5629 | -18.7596873728 | 24.3229 | 24.35 | 19.02 | 44125 | 20.33687296 | SP |
| 260 | -5.33 | -21.2435233161 | 25.09 | 25.38 | 19.02 | 38952 | 20.36860491 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 19.795 | 0 | 0.00 | 19.795 | 19.795 | 19.795 | 0 |
| 1737588900 | 19.795 | -0.04 | -0.20 | 19.84 | 19.84 | 19.7788 | 131872 |
| 1737502500 | 19.835 | 0.05 | 0.28 | 19.84 | 19.848 | 19.81 | 70665 |
| 1737156900 | 19.78 | -0.02 | -0.08 | 19.8 | 19.81 | 19.7731 | 107999 |
| 1737070500 | 19.795 | 0.06 | 0.30 | 19.71 | 19.815 | 19.7001 | 58874 |
| 1736984100 | 19.735 | 0.17 | 0.87 | 19.73 | 19.7491 | 19.705 | 195878 |
| 1736897700 | 19.565 | 0.02 | 0.08 | 19.58 | 19.58 | 19.55 | 124268 |
| 1736811300 | 19.55 | -0.02 | -0.10 | 19.58 | 19.58 | 19.54 | 214830 |
| 1736552100 | 19.57 | -0.15 | -0.74 | 19.63 | 19.64 | 19.56 | 109143 |
| 1736379300 | 19.715 | 0.02 | 0.08 | 19.67 | 19.72 | 19.67 | 371954 |
| 1736292900 | 19.7 | -0.05 | -0.23 | 19.73 | 19.75 | 19.6701 | 66193 |
| 1736206500 | 19.7458 | -0.02 | -0.12 | 19.75 | 19.76 | 19.72 | 123135 |
| 1735947300 | 19.77 | -0.02 | -0.10 | 19.82 | 19.82 | 19.76 | 111501 |
| 1735860900 | 19.79 | -0.01 | -0.05 | 19.81 | 19.8382 | 19.76 | 76443 |
| 1735688100 | 19.8 | -0.01 | -0.03 | 19.83 | 19.84 | 19.77 | 75710 |
| 1735601700 | 19.805 | 0.1 | 0.51 | 19.79 | 19.8187 | 19.79 | 553382 |
| 1735342500 | 19.705 | -0.04 | -0.18 | 19.74 | 19.75 | 19.7 | 41513 |
| 1735256100 | 19.74 | 0.01 | 0.05 | 19.68 | 19.745 | 19.6618 | 53151 |
| 1735077840 | 19.73 | 0.01 | 0.05 | 19.69 | 19.73 | 19.67 | 35001 |
| 1734996900 | 19.72 | -0.07 | -0.33 | 19.78 | 19.78 | 19.7 | 151626 |
| 1734737700 | 19.785 | 0.07 | 0.33 | 19.81 | 19.835 | 19.7813 | 103350 |
| 1734651300 | 19.72 | -0.06 | -0.30 | 19.75 | 19.75 | 19.7004 | 100527 |
| 1734564900 | 19.78 | -0.21 | -1.03 | 19.94 | 19.945 | 19.7718 | 57631 |
| 1734478500 | 19.9858 | -0 | -0.02 | 19.99 | 20.01683 | 19.98 | 50046 |
| 1734392100 | 19.99 | -0.01 | -0.03 | 20.01 | 20.01 | 19.98 | 38206 |
| 1734132900 | 19.995 | -0.08 | -0.37 | 20.03 | 20.035276 | 19.98 | 46500 |
| 1734046500 | 20.07 | -0.06 | -0.27 | 20.12 | 20.12 | 20.06 | 49087 |
| 1733960100 | 20.125 | -0.04 | -0.20 | 20.18 | 20.21 | 20.11 | 44565 |
| 1733873700 | 20.165 | -0.04 | -0.17 | 20.17 | 20.1749 | 20.15 | 73193 |
| 1733787300 | 20.2 | -0.05 | -0.25 | 20.24 | 20.24 | 20.2 | 29679 |
| 1733528100 | 20.25 | 0.07 | 0.35 | 20.27 | 20.27 | 20.21 | 30198 |
| 1733441700 | 20.18 | -0.02 | -0.10 | 20.15 | 20.1991 | 20.14 | 53271 |
| 1733355300 | 20.2 | 0.07 | 0.37 | 20.1 | 20.2 | 20.09 | 28968 |
| 1733268900 | 20.1254 | -0.05 | -0.25 | 20.18 | 20.1983 | 20.12 | 40686 |
| 1733182500 | 20.175 | -0.06 | -0.30 | 20.11 | 20.19 | 20.105 | 60662 |
| 1732917840 | 20.235 | 0.06 | 0.32 | 20.23 | 20.24 | 20.22 | 23908 |
| 1732750500 | 20.1709 | 0.06 | 0.30 | 20.18 | 20.2 | 20.14 | 38917 |
| 1732664100 | 20.11 | -0.02 | -0.10 | 20.1 | 20.11 | 20.07 | 74042 |
| 1732577700 | 20.13 | 0.16 | 0.83 | 20.12 | 20.14 | 20.0901 | 118748 |
| 1732318500 | 19.965 | 0.01 | 0.05 | 19.97 | 19.99 | 19.9605 | 59436 |
| 1732232100 | 19.955 | -0.02 | -0.08 | 19.99 | 20.0173 | 19.94 | 80355 |
| 1732145700 | 19.97 | -0.03 | -0.13 | 19.96 | 19.9918 | 19.951 | 100536 |
| 1732059300 | 19.995 | 0.04 | 0.20 | 20.01 | 20.0197 | 19.985 | 51279 |
| 1731972900 | 19.955 | 0.02 | 0.13 | 19.92 | 19.97 | 19.9067 | 39523 |
| 1731713700 | 19.93 | 0.03 | 0.14 | 19.87 | 19.97 | 19.86 | 62391 |
| 1731627300 | 19.9016 | -0.02 | -0.12 | 19.95 | 19.98 | 19.89 | 47160 |
| 1731540900 | 19.925 | 0.02 | 0.10 | 20 | 20 | 19.9 | 34111 |
| 1731454500 | 19.905 | -0.11 | -0.55 | 19.95 | 19.98 | 19.895 | 87913 |
| 1731368100 | 20.015 | -0.05 | -0.25 | 20 | 20.02 | 19.985 | 52217 |
| 1731108900 | 20.065 | 0.02 | 0.07 | 20.08 | 20.119 | 20.04 | 39676 |
| 1731022500 | 20.05 | 0.15 | 0.75 | 19.98 | 20.07 | 19.98 | 29836 |
| 1730936100 | 19.9 | -0.17 | -0.85 | 19.87 | 19.9499 | 19.87 | 85762 |
| 1730849700 | 20.07 | 0.01 | 0.05 | 20.05 | 20.0797 | 19.9801 | 42842 |
| 1730763300 | 20.06 | 0.08 | 0.43 | 20.08 | 20.11 | 20.03 | 38331 |
| 1730500500 | 19.975 | -0.15 | -0.76 | 20.1 | 20.1 | 19.975 | 37647 |
| 1730414100 | 20.1287 | -0.01 | -0.06 | 20.11 | 20.16 | 20.0801 | 36956 |
| 1730327700 | 20.14 | -0.05 | -0.25 | 20.22 | 20.2393 | 20.14 | 29259 |
| 1730241300 | 20.19 | 0.02 | 0.07 | 20.1 | 20.19 | 20.1 | 55084 |
| 1730154900 | 20.175 | -0.04 | -0.17 | 20.2166 | 20.2166 | 20.145 | 75846 |
| 1729895700 | 20.21 | -0.05 | -0.22 | 20.2798 | 20.2899 | 20.2 | 22664 |
| 1729809300 | 20.255 | 0.03 | 0.15 | 20.24 | 20.28 | 20.23 | 32287 |
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
