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 | -0.31 | -1.5562248996 | 19.92 | 20 | 19.5 | 27036 | 19.68160608 | CS |
| 4 | -0.26 | -1.30850528435 | 19.87 | 20.57 | 19.5 | 31182 | 20.03933023 | CS |
| 12 | -3.31 | -14.4415357766 | 22.92 | 23.6 | 18.805 | 42333 | 20.44995943 | CS |
| 26 | -3.5 | -15.1449588923 | 23.11 | 24.19 | 18.805 | 38268 | 21.46688029 | CS |
| 52 | 0.17 | 0.874485596708 | 19.44 | 24.19 | 18.72 | 40030 | 21.52374413 | CS |
| 156 | 0.3 | 1.55359917141 | 19.31 | 24.19 | 17.2657 | 44715 | 20.73680156 | CS |
| 260 | 2.76 | 16.3798219585 | 16.85 | 24.19 | 6.81 | 50456 | 18.66210311 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 19.61 | 0.03 | 0.15 | 19.72 | 19.8899 | 19.5 | 21954 |
| 1721342400 | 19.58 | -0.13 | -0.66 | 19.7 | 19.76 | 19.55 | 27645 |
| 1721256000 | 19.71 | -0.03 | -0.15 | 19.78 | 20 | 19.68 | 16278 |
| 1721169600 | 19.74 | 0.05 | 0.25 | 19.81 | 19.8323 | 19.6501 | 31614 |
| 1721083200 | 19.69 | 0 | 0.00 | 19.88 | 19.88 | 19.63 | 13103 |
| 1720824000 | 19.69 | -0.08 | -0.40 | 19.92 | 19.92 | 19.65 | 46540 |
| 1720737600 | 19.77 | -0.01 | -0.05 | 19.69 | 19.8739 | 19.67 | 16689 |
| 1720651200 | 19.78 | -0.04 | -0.20 | 19.99 | 19.99 | 19.5 | 36526 |
| 1720564800 | 19.82 | 0.1 | 0.51 | 19.75 | 20.05 | 19.7201 | 15359 |
| 1720478400 | 19.72 | 0.03 | 0.15 | 19.7 | 19.79 | 19.6 | 18084 |
| 1720219200 | 19.69 | -0.02 | -0.10 | 19.66 | 19.7691 | 19.55 | 22421 |
| 1720040640 | 19.71 | -0.02 | -0.10 | 19.89 | 19.89 | 19.71 | 13253 |
| 1719960000 | 19.73 | -0.1 | -0.50 | 19.92 | 19.945 | 19.61 | 23555 |
| 1719873600 | 19.83 | -0.08 | -0.40 | 20.02 | 20.02 | 19.78 | 23878 |
| 1719614400 | 19.91 | 0 | 0.00 | 19.91 | 19.91 | 19.91 | 0 |
| 1719528000 | 19.91 | -0.2 | -0.99 | 20.3 | 20.35 | 19.86 | 16361 |
| 1719441600 | 20.11 | 0.05 | 0.25 | 20.15 | 20.27 | 19.99 | 20345 |
| 1719355200 | 20.06 | -0.49 | -2.38 | 20.5 | 20.5 | 20.03 | 17693 |
| 1719268800 | 20.55 | 0.05 | 0.24 | 20.39 | 20.55 | 20.12 | 64684 |
| 1719009600 | 20.5 | 0.46 | 2.30 | 19.87 | 20.57 | 19.7 | 137256 |
| 1718923200 | 20.04 | -0.01 | -0.05 | 19.9 | 20.36 | 19.9 | 30288 |
| 1718750400 | 20.05 | -0.1 | -0.50 | 20.11 | 20.39 | 19.89 | 26601 |
| 1718664000 | 20.15 | -0.06 | -0.30 | 20.21 | 20.35 | 19.89 | 19622 |
| 1718404800 | 20.21 | 0.22 | 1.10 | 20.21 | 20.38 | 20.0004 | 20214 |
| 1718318400 | 19.99 | 0.03 | 0.15 | 20 | 20.165 | 19.87 | 32304 |
| 1718232000 | 19.96 | -0.16 | -0.80 | 20.39 | 20.39 | 19.77 | 29469 |
| 1718145600 | 20.12 | -0.1 | -0.49 | 20.1 | 20.28 | 20.09 | 32038 |
| 1718059200 | 20.22 | -0.03 | -0.15 | 20.19 | 20.36 | 20.17 | 11697 |
| 1717800000 | 20.25 | -0.05 | -0.25 | 20.3 | 20.3728 | 20.1812 | 26466 |
| 1717713600 | 20.3 | -0.08 | -0.39 | 20.21 | 20.46 | 20.2001 | 18774 |
| 1717627200 | 20.38 | 0 | 0.00 | 20.5 | 20.5 | 20.09 | 21000 |
| 1717540800 | 20.38 | -0.28 | -1.36 | 20.09 | 20.52 | 20.09 | 26455 |
| 1717454400 | 20.66 | 0.39 | 1.92 | 20.37 | 20.75 | 20.31 | 40853 |
| 1717195200 | 20.27 | 0.68 | 3.47 | 19.69 | 20.31 | 19.69 | 41809 |
| 1717108800 | 19.59 | -0.12 | -0.61 | 19.71 | 19.9 | 19.52 | 21620 |
| 1717022400 | 19.71 | -0.1 | -0.50 | 19.8 | 20.13 | 19.6978 | 13156 |
| 1716936000 | 19.81 | -0.27 | -1.34 | 19.99 | 20.14 | 19.785 | 26873 |
| 1716590400 | 20.08 | 0.54 | 2.76 | 19.51 | 20.18 | 19.51 | 24038 |
| 1716504000 | 19.54 | -0.11 | -0.56 | 19.62 | 19.89 | 19.45 | 56689 |
| 1716417600 | 19.65 | -0.37 | -1.85 | 20.12 | 20.12 | 19.61 | 58772 |
| 1716331200 | 20.02 | 0.11 | 0.55 | 19.9 | 20.26 | 19.58 | 101686 |
| 1716244800 | 19.91 | -0.01 | -0.05 | 20 | 20.16 | 19.73 | 69834 |
| 1715985600 | 19.92 | 0.28 | 1.43 | 19.57 | 20.09 | 19.46 | 62989 |
| 1715899200 | 19.64 | 0.1 | 0.51 | 19.58 | 19.8 | 19.35 | 55125 |
| 1715812800 | 19.54 | 0.07 | 0.36 | 19.47 | 19.89 | 19.26 | 65499 |
| 1715726400 | 19.47 | 0.51 | 2.69 | 19.12 | 19.54 | 19.01 | 68632 |
| 1715640000 | 18.96 | -1.28 | -6.32 | 20.16 | 20.305 | 18.805 | 157010 |
| 1715380800 | 20.24 | -0.9 | -4.26 | 21.29 | 21.6346 | 20.11 | 113164 |
| 1715294400 | 21.14 | -1.03 | -4.65 | 21.99 | 22.36 | 20.99 | 117560 |
| 1715208000 | 22.17 | 0.14 | 0.64 | 22.09 | 22.34 | 21.8139 | 27511 |
| 1715121600 | 22.03 | -0.22 | -0.99 | 22.25 | 22.32 | 21.73 | 49788 |
| 1715035200 | 22.25 | -0.08 | -0.36 | 22.19 | 22.4669 | 22.19 | 42795 |
| 1714776000 | 22.33 | -0.33 | -1.46 | 22.55 | 22.55 | 22.18 | 59186 |
| 1714689600 | 22.66 | -0.32 | -1.39 | 22.25 | 22.73 | 22.19 | 43058 |
| 1714603200 | 22.98 | -0.02 | -0.09 | 23 | 23.25 | 22.85 | 62600 |
| 1714516800 | 23 | -0.28 | -1.20 | 23.15 | 23.6 | 22.95 | 52889 |
| 1714430400 | 23.28 | -0.01 | -0.04 | 23.2 | 23.465 | 23.1 | 44975 |
| 1714171200 | 23.29 | 0.37 | 1.61 | 22.92 | 23.5 | 22.7841 | 36313 |
| 1714084800 | 22.92 | -0.17 | -0.74 | 23.08 | 23.09 | 22.8 | 23655 |
| 1713998400 | 23.09 | 0.04 | 0.17 | 22.87 | 23.33 | 22.87 | 26240 |
| 1713912000 | 23.05 | 0.35 | 1.54 | 23.36 | 23.36 | 22.77 | 51438 |
| 1713825600 | 22.7 | 0.12 | 0.53 | 22.67 | 22.9 | 22.3 | 31049 |
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
