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 | -0.2562 | -1.28549924737 | 19.93 | 19.93 | 19.56 | 6214 | 19.67640266 | SP |
| 4 | -0.2462 | -1.2359437751 | 19.92 | 20.235 | 19.56 | 21910 | 20.06805588 | SP |
| 12 | -1.1762 | -5.6412470024 | 20.85 | 20.8674 | 19.1 | 9730 | 20.0983075 | SP |
| 26 | -0.3962 | -1.97409068261 | 20.07 | 20.975 | 19.1 | 14696 | 20.52306083 | SP |
| 52 | -1.0062 | -4.86557059961 | 20.68 | 20.975 | 19.1 | 14453 | 20.3551828 | SP |
| 156 | -6.8462 | -25.8152337858 | 26.52 | 26.56 | 18.64 | 21592 | 21.2338103 | SP |
| 260 | -7.7462 | -28.2501823487 | 27.42 | 28.96 | 18.64 | 27148 | 24.58372589 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 19.6738 | 0.09 | 0.45 | 19.67 | 19.7 | 19.6488 | 2951 |
| 1734651300 | 19.585 | -0.06 | -0.29 | 19.57 | 19.597 | 19.56 | 11910 |
| 1734564900 | 19.6427 | -0.18 | -0.89 | 19.87 | 19.87 | 19.63 | 10841 |
| 1734478500 | 19.82 | -0.05 | -0.23 | 19.81 | 19.845 | 19.81 | 2562 |
| 1734392100 | 19.865 | 0 | 0.00 | 19.91 | 19.91 | 19.85 | 4822 |
| 1734132900 | 19.865 | -0.12 | -0.58 | 19.93 | 19.93 | 19.855 | 938 |
| 1734046500 | 19.98 | -0.12 | -0.60 | 20 | 20 | 19.95 | 5996 |
| 1733960100 | 20.1 | -0 | -0.00 | 20.1599 | 20.1699 | 20.0733 | 6960 |
| 1733873700 | 20.1003 | -0.05 | -0.24 | 20.14 | 20.14 | 20.07 | 1864 |
| 1733787300 | 20.1479 | -0.04 | -0.18 | 20.16 | 20.18 | 20.14 | 9298 |
| 1733528100 | 20.185 | 0.05 | 0.25 | 20.18 | 20.235 | 20.1346 | 17290 |
| 1733441700 | 20.135 | -0.01 | -0.05 | 20.08 | 20.1661 | 20.08 | 18777 |
| 1733355300 | 20.1449 | 0.08 | 0.42 | 20.01 | 20.1586 | 20.01 | 72416 |
| 1733268900 | 20.06 | -0.01 | -0.03 | 20.09 | 20.1 | 20.06 | 10414 |
| 1733182500 | 20.0651 | -0.16 | -0.82 | 20.0701 | 20.1 | 20.02 | 28287 |
| 1732917840 | 20.23 | 0.1 | 0.48 | 20.17 | 20.23 | 20.17 | 710 |
| 1732750500 | 20.1333 | 0.11 | 0.54 | 20.08 | 20.15 | 20.08 | 1606 |
| 1732664100 | 20.025 | -0.07 | -0.35 | 20.0501 | 20.09 | 20.011 | 30331 |
| 1732577700 | 20.095 | 0.17 | 0.88 | 19.99 | 20.095 | 19.99 | 177279 |
| 1732318500 | 19.92 | 0.03 | 0.13 | 19.91 | 19.9342 | 19.91 | 4478 |
| 1732232100 | 19.895 | -0.01 | -0.04 | 19.96 | 19.96 | 19.89 | 776 |
| 1732145700 | 19.9024 | -0.03 | -0.16 | 19.91 | 19.92 | 19.9024 | 1126 |
| 1732059300 | 19.935 | 0.03 | 0.16 | 19.94 | 19.94 | 19.935 | 1290 |
| 1731972900 | 19.904 | 0.04 | 0.22 | 19.86 | 19.904 | 19.85 | 2000 |
| 1731713700 | 19.86 | 0 | 0.01 | 19.8 | 19.88 | 19.8 | 1160 |
| 1731627300 | 19.8589 | -0.01 | -0.03 | 19.92 | 19.92 | 19.85 | 2793 |
| 1731540900 | 19.865 | -0.08 | -0.38 | 19.94 | 19.94 | 19.865 | 874 |
| 1731454500 | 19.94 | -0.06 | -0.28 | 19.92 | 19.94 | 19.92 | 74 |
| 1731368100 | 19.995 | -0.07 | -0.35 | 19.96 | 19.995 | 19.96 | 1271 |
| 1731108900 | 20.065 | 0.04 | 0.17 | 20.04 | 20.095 | 20.04 | 3034 |
| 1731022500 | 20.03 | 0.18 | 0.91 | 19.945 | 20.03 | 19.9312 | 38809 |
| 1730936100 | 19.85 | -0.12 | -0.60 | 19.84 | 19.85 | 19.69 | 13675 |
| 1730849700 | 19.97 | 0.03 | 0.15 | 19.96 | 19.97 | 19.1 | 4433 |
| 1730763300 | 19.94 | 0.13 | 0.66 | 19.85 | 19.945 | 19.85 | 654 |
| 1730500500 | 19.81 | -0.16 | -0.80 | 19.94 | 20 | 19.79 | 11782 |
| 1730414100 | 19.97 | -0.04 | -0.20 | 19.94 | 19.99 | 19.94 | 627 |
| 1730327700 | 20.0099 | -0.02 | -0.08 | 20.08 | 20.08 | 20.0099 | 202 |
| 1730241300 | 20.025 | -0.01 | -0.05 | 19.9999 | 20.025 | 19.95 | 897 |
| 1730154900 | 20.035 | -0.01 | -0.02 | 20.06 | 20.06 | 19.99 | 1252 |
| 1729895700 | 20.04 | -0.03 | -0.15 | 20.1 | 20.115 | 20.04 | 615 |
| 1729809300 | 20.07 | -0.01 | -0.05 | 20.09 | 20.115 | 20.03 | 3253 |
| 1729722900 | 20.08 | -0.02 | -0.10 | 20.07 | 20.08 | 20.01 | 2362 |
| 1729636500 | 20.1 | -0.01 | -0.05 | 20.12 | 20.12 | 20.085 | 1420 |
| 1729550100 | 20.11 | -0.18 | -0.86 | 20.16 | 20.19 | 20.11 | 4172 |
| 1729290900 | 20.285 | 0.02 | 0.10 | 20.295 | 20.3056 | 20.28 | 791 |
| 1729204500 | 20.265 | -0.11 | -0.52 | 20.26 | 20.29 | 20.25 | 2164 |
| 1729118100 | 20.37 | 0.01 | 0.06 | 20.36 | 20.39 | 20.36 | 2603 |
| 1729031700 | 20.3587 | 0.08 | 0.39 | 20.326 | 20.3618 | 20.32 | 9777 |
| 1728945300 | 20.28 | -0.02 | -0.08 | 20.2699 | 20.28 | 20.22 | 2603 |
| 1728686100 | 20.2968 | 0.04 | 0.21 | 20.25 | 20.3 | 20.24 | 1148 |
| 1728599700 | 20.255 | -0.04 | -0.21 | 20.28 | 20.2835 | 20.22 | 3078 |
| 1728513300 | 20.2976 | -0.05 | -0.23 | 20.29 | 20.3136 | 20.29 | 351 |
| 1728426900 | 20.345 | -0.02 | -0.07 | 20.3 | 20.345 | 20.28 | 5667 |
| 1728340500 | 20.36 | -0.05 | -0.22 | 20.34 | 20.36 | 20.33 | 2112 |
| 1728081300 | 20.4055 | -0.17 | -0.82 | 20.5 | 20.5 | 20.39 | 3895 |
| 1727994900 | 20.575 | -0.07 | -0.31 | 20.66 | 20.66 | 20.56 | 649 |
| 1727908500 | 20.64 | -0.06 | -0.29 | 20.62 | 20.6482 | 20.62 | 1468 |
| 1727822100 | 20.7 | -0.08 | -0.36 | 20.7 | 20.73 | 20.42 | 1263 |
| 1727735700 | 20.775 | -0.08 | -0.39 | 20.82 | 20.8674 | 20.77 | 13428 |
| 1727476500 | 20.8559 | 0.05 | 0.24 | 20.85 | 20.8567 | 20.8403 | 8396 |
| 1727390100 | 20.8066 | -0.01 | -0.07 | 20.77 | 20.81 | 20.77 | 5717 |
| 1727303700 | 20.8205 | -0.09 | -0.41 | 20.87 | 20.87 | 20.8 | 7126 |
| 1727217300 | 20.9067 | 0.05 | 0.22 | 20.8 | 20.9171 | 20.8 | 1659 |
| 1727130900 | 20.86 | -0.03 | -0.15 | 20.83 | 20.86 | 20.78 | 33851 |
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
