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 | -0.19 | -0.902612826603 | 21.05 | 21.06 | 20.73 | 102046 | 20.84367753 | CS |
| 4 | 0.27 | 1.3113161729 | 20.59 | 21.06 | 20.55 | 110283 | 20.82156137 | CS |
| 12 | 0.33 | 1.60740379932 | 20.53 | 21.06 | 20.22 | 122966 | 20.66210894 | CS |
| 26 | -0.03 | -0.14360938248 | 20.89 | 21.64 | 20.22 | 128891 | 20.8165618 | CS |
| 52 | -0.13 | -0.619342544069 | 20.99 | 21.64 | 18.9 | 160684 | 20.48421591 | CS |
| 156 | -5.28 | -20.1989288447 | 26.14 | 27.08 | 18.9 | 123931 | 21.65659285 | CS |
| 260 | -2.52 | -10.7784431138 | 23.38 | 27.08 | 18.62 | 117610 | 22.54074281 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 20.86 | 0.07 | 0.34 | 20.79 | 20.91 | 20.77 | 139002 |
| 1721688000 | 20.79 | -0.02 | -0.10 | 20.85 | 20.87 | 20.73 | 126443 |
| 1721428800 | 20.81 | 0.01 | 0.05 | 20.84 | 20.85 | 20.78 | 53181 |
| 1721342400 | 20.8 | -0.03 | -0.14 | 20.8 | 20.9072 | 20.7854 | 139122 |
| 1721256000 | 20.83 | -0.14 | -0.67 | 20.86 | 20.9318 | 20.79 | 83567 |
| 1721169600 | 20.97 | 0 | 0.00 | 21.05 | 21.06 | 20.92 | 120700 |
| 1721083200 | 20.97 | -0.07 | -0.33 | 20.98 | 21.01 | 20.85 | 132779 |
| 1720824000 | 21.04 | 0.03 | 0.14 | 21.06 | 21.06 | 20.99 | 44485 |
| 1720737600 | 21.01 | 0.11 | 0.53 | 20.91 | 21.025 | 20.91 | 169013 |
| 1720651200 | 20.9 | 0.07 | 0.34 | 20.85 | 20.9199 | 20.8401 | 99853 |
| 1720564800 | 20.83 | 0 | 0.00 | 20.78 | 20.8942 | 20.78 | 113119 |
| 1720478400 | 20.83 | -0.03 | -0.14 | 20.82 | 20.86 | 20.8 | 100949 |
| 1720219200 | 20.86 | 0.07 | 0.34 | 20.8 | 20.97 | 20.78 | 123891 |
| 1720040640 | 20.79 | 0.03 | 0.14 | 20.75 | 20.83 | 20.7357 | 94231 |
| 1719960000 | 20.76 | 0.05 | 0.24 | 20.74 | 20.8 | 20.71 | 94209 |
| 1719873600 | 20.71 | 0.02 | 0.10 | 20.75 | 20.79 | 20.68 | 139789 |
| 1719614400 | 20.69 | 0 | 0.00 | 20.69 | 20.69 | 20.69 | 0 |
| 1719528000 | 20.69 | 0.07 | 0.34 | 20.62 | 20.7057 | 20.62 | 111821 |
| 1719441600 | 20.62 | -0.02 | -0.10 | 20.58 | 20.64 | 20.55 | 91221 |
| 1719355200 | 20.64 | 0.01 | 0.05 | 20.59 | 20.69 | 20.59 | 119634 |
| 1719268800 | 20.63 | 0.06 | 0.29 | 20.52 | 20.73 | 20.52 | 209134 |
| 1719009600 | 20.57 | 0.01 | 0.05 | 20.55 | 20.595 | 20.54 | 118401 |
| 1718923200 | 20.56 | -0.01 | -0.05 | 20.51 | 20.59 | 20.46 | 217988 |
| 1718750400 | 20.57 | 0.04 | 0.19 | 20.53 | 20.6 | 20.53 | 129605 |
| 1718664000 | 20.53 | -0.11 | -0.53 | 20.61 | 20.64 | 20.52 | 324164 |
| 1718404800 | 20.64 | -0.06 | -0.29 | 20.6 | 20.65 | 20.55 | 135607 |
| 1718318400 | 20.7 | 0.05 | 0.24 | 20.74 | 20.74 | 20.65 | 84112 |
| 1718232000 | 20.65 | 0.11 | 0.54 | 20.6 | 20.72 | 20.6 | 159995 |
| 1718145600 | 20.54 | 0.04 | 0.20 | 20.5 | 20.6 | 20.48 | 117039 |
| 1718059200 | 20.5 | 0 | 0.00 | 20.47 | 20.5785 | 20.47 | 100620 |
| 1717800000 | 20.5 | -0.09 | -0.44 | 20.5 | 20.525 | 20.46 | 90098 |
| 1717713600 | 20.59 | 0.01 | 0.05 | 20.64 | 20.6559 | 20.53 | 121191 |
| 1717627200 | 20.58 | 0.06 | 0.29 | 20.52 | 20.61 | 20.48 | 146092 |
| 1717540800 | 20.52 | 0 | 0.00 | 20.58 | 20.64 | 20.39 | 292514 |
| 1717454400 | 20.52 | 0.05 | 0.24 | 20.46 | 20.55 | 20.45 | 115983 |
| 1717195200 | 20.47 | 0.13 | 0.64 | 20.38 | 20.47 | 20.3706 | 82183 |
| 1717108800 | 20.34 | 0.06 | 0.30 | 20.4 | 20.4 | 20.3 | 88296 |
| 1717022400 | 20.28 | -0.03 | -0.15 | 20.3 | 20.308 | 20.22 | 105995 |
| 1716936000 | 20.31 | -0.16 | -0.78 | 20.52 | 20.5395 | 20.29 | 138397 |
| 1716590400 | 20.47 | 0.02 | 0.10 | 20.44 | 20.49 | 20.39 | 101488 |
| 1716504000 | 20.45 | -0.09 | -0.44 | 20.54 | 20.56 | 20.42 | 74632 |
| 1716417600 | 20.54 | -0.11 | -0.53 | 20.6 | 20.66 | 20.54 | 123491 |
| 1716331200 | 20.65 | -0.02 | -0.10 | 20.65 | 20.7 | 20.65 | 86906 |
| 1716244800 | 20.67 | -0.05 | -0.24 | 20.72 | 20.7399 | 20.64 | 80768 |
| 1715985600 | 20.72 | -0.01 | -0.05 | 20.76 | 20.79 | 20.66 | 106563 |
| 1715899200 | 20.73 | -0.04 | -0.19 | 20.75 | 20.76 | 20.7 | 134135 |
| 1715812800 | 20.77 | 0.1 | 0.48 | 20.7 | 20.78 | 20.69 | 107072 |
| 1715726400 | 20.67 | -0.05 | -0.24 | 20.73 | 20.73 | 20.62 | 114560 |
| 1715640000 | 20.72 | -0.04 | -0.19 | 20.78 | 20.78 | 20.68 | 78760 |
| 1715380800 | 20.76 | -0.02 | -0.10 | 20.73 | 20.78 | 20.69 | 91947 |
| 1715294400 | 20.78 | -0.08 | -0.38 | 20.83 | 20.9 | 20.77 | 138215 |
| 1715208000 | 20.86 | -0.03 | -0.14 | 20.82 | 20.93 | 20.8 | 87924 |
| 1715121600 | 20.89 | 0.14 | 0.67 | 20.85 | 20.94 | 20.79 | 132994 |
| 1715035200 | 20.75 | 0.16 | 0.78 | 20.62 | 20.78 | 20.615 | 149095 |
| 1714776000 | 20.59 | 0.01 | 0.05 | 20.65 | 20.71 | 20.56 | 253614 |
| 1714689600 | 20.58 | -0.01 | -0.05 | 20.59 | 20.6085 | 20.52 | 110933 |
| 1714603200 | 20.59 | 0.11 | 0.54 | 20.53 | 20.63 | 20.52 | 94531 |
| 1714516800 | 20.48 | -0.1 | -0.49 | 20.53 | 20.54 | 20.47 | 83186 |
| 1714430400 | 20.58 | 0.04 | 0.19 | 20.54 | 20.64 | 20.52 | 113266 |
| 1714171200 | 20.54 | 0.09 | 0.44 | 20.45 | 20.57 | 20.411 | 158060 |
| 1714084800 | 20.45 | -0.16 | -0.78 | 20.52 | 20.52 | 20.4004 | 72485 |
| 1713998400 | 20.61 | -0.06 | -0.29 | 20.64 | 20.645 | 20.59 | 98760 |
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
