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 | 0.11 | 0.586979722519 | 18.74 | 19.3098 | 18.61 | 85928 | 18.98654915 | CS |
| 4 | -1.36 | -6.72934190995 | 20.21 | 20.5 | 18.3 | 132016 | 19.1196609 | CS |
| 12 | -1.45 | -7.14285714286 | 20.3 | 21.14 | 18.3 | 111942 | 19.98975129 | CS |
| 26 | -0.66 | -3.38288057406 | 19.51 | 21.14 | 18.3 | 117031 | 19.91483233 | CS |
| 52 | -0.53 | -2.73477812178 | 19.38 | 21.14 | 17.57 | 103141 | 19.6258789 | CS |
| 156 | -1.9 | -9.15662650602 | 20.75 | 21.23 | 16.195 | 89305 | 18.81717594 | CS |
| 260 | 5.9 | 45.5598455598 | 12.95 | 22.3 | 11.96 | 95452 | 18.32747715 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743115200 | 18.88 | -0.09 | -0.47 | 18.92 | 18.93 | 18.72 | 81074 |
| 1743028800 | 18.97 | -0.21 | -1.09 | 19.16 | 19.235 | 18.95 | 60863 |
| 1742942400 | 19.18 | 0.08 | 0.42 | 19.14 | 19.3098 | 19.12 | 82147 |
| 1742856000 | 19.1 | 0.29 | 1.54 | 18.96 | 19.14 | 18.96 | 123174 |
| 1742596800 | 18.81 | 0 | 0.00 | 18.71 | 18.81 | 18.67 | 58937 |
| 1742510400 | 18.81 | 0.02 | 0.11 | 18.74 | 18.89 | 18.61 | 106736 |
| 1742424000 | 18.79 | 0.17 | 0.91 | 18.71 | 18.83 | 18.51 | 123701 |
| 1742337600 | 18.62 | -0.07 | -0.37 | 18.69 | 18.76 | 18.59 | 81354 |
| 1742251200 | 18.69 | 0.08 | 0.43 | 18.57 | 18.79 | 18.5164 | 217687 |
| 1741992000 | 18.61 | 0.11 | 0.59 | 18.43 | 18.7177 | 18.43 | 106569 |
| 1741905600 | 18.5 | -0.09 | -0.48 | 18.68 | 18.8723 | 18.45 | 112556 |
| 1741819200 | 18.59 | 0.09 | 0.49 | 18.65 | 18.9 | 18.54 | 92276 |
| 1741732800 | 18.5 | -0.2 | -1.07 | 18.68 | 18.75 | 18.3 | 200082 |
| 1741646400 | 18.7 | -0.5 | -2.60 | 19 | 19.1 | 18.61 | 142783 |
| 1741390800 | 19.2 | -0.11 | -0.57 | 19.26 | 19.3 | 18.98 | 195819 |
| 1741304400 | 19.31 | -0.45 | -2.28 | 19.56 | 19.6299 | 19.22 | 204095 |
| 1741218000 | 19.76 | 0.2 | 1.02 | 19.56 | 19.77 | 19.5 | 154395 |
| 1741131600 | 19.56 | -0.36 | -1.81 | 19.8 | 19.8128 | 19.378 | 182511 |
| 1741045200 | 19.92 | -0.36 | -1.78 | 20.5 | 20.5 | 19.845 | 216098 |
| 1740786000 | 20.28 | 0.2 | 1.00 | 20.17 | 20.4 | 20.05 | 94126 |
| 1740699600 | 20.08 | -0.1 | -0.50 | 20.21 | 20.39 | 20.05 | 74937 |
| 1740613200 | 20.18 | -0.1 | -0.49 | 20.32 | 20.39 | 20.1 | 85711 |
| 1740526800 | 20.28 | -0.18 | -0.88 | 20.47 | 20.5658 | 20.25 | 81204 |
| 1740440400 | 20.46 | -0.23 | -1.11 | 20.75 | 20.8652 | 20.42 | 84753 |
| 1740181200 | 20.69 | -0.26 | -1.24 | 20.98 | 20.99 | 20.62 | 78509 |
| 1740094800 | 20.95 | -0.05 | -0.24 | 20.99 | 21.02 | 20.8901 | 66271 |
| 1740008400 | 21 | -0.06 | -0.28 | 20.96 | 21.08 | 20.96 | 74345 |
| 1739922000 | 21.06 | 0.02 | 0.10 | 21.04 | 21.1 | 21.01 | 85251 |
| 1739576400 | 21.04 | -0.06 | -0.28 | 21.1 | 21.1358 | 20.98 | 98111 |
| 1739490000 | 21.1 | 0.14 | 0.67 | 20.96 | 21.12 | 20.96 | 103432 |
| 1739403600 | 20.96 | -0.04 | -0.19 | 20.96 | 20.99 | 20.8 | 144809 |
| 1739317200 | 21 | 0.21 | 1.01 | 20.78 | 21 | 20.6601 | 79630 |
| 1739230800 | 20.79 | 0.14 | 0.68 | 20.72 | 20.9 | 20.72 | 92463 |
| 1738971600 | 20.65 | -0.32 | -1.53 | 20.87 | 20.89 | 20.64 | 143336 |
| 1738885200 | 20.97 | 0.18 | 0.87 | 20.86 | 20.99 | 20.8009 | 116894 |
| 1738798800 | 20.79 | 0.02 | 0.10 | 20.77 | 20.83 | 20.68 | 82993 |
| 1738712400 | 20.77 | 0.13 | 0.63 | 20.65 | 20.83 | 20.65 | 83834 |
| 1738626000 | 20.64 | -0.15 | -0.72 | 20.52 | 20.74 | 20.49 | 177465 |
| 1738366800 | 20.79 | -0.04 | -0.19 | 20.98 | 21.07 | 20.76 | 137915 |
| 1738280400 | 20.83 | 0.16 | 0.77 | 20.79 | 20.88 | 20.6577 | 95630 |
| 1738194000 | 20.67 | -0.06 | -0.29 | 20.73 | 20.84 | 20.6 | 73452 |
| 1738107600 | 20.73 | -0.09 | -0.43 | 20.82 | 20.82 | 20.54 | 91364 |
| 1738021200 | 20.82 | -0.26 | -1.23 | 20.83 | 20.9062 | 20.76 | 133504 |
| 1737762000 | 21.08 | 0.16 | 0.76 | 21.09 | 21.14 | 21.04 | 61477 |
| 1737675600 | 20.92 | 0 | 0.00 | 20.92 | 20.92 | 20.92 | 0 |
| 1737589200 | 20.92 | 0.16 | 0.77 | 20.85 | 20.95 | 20.84 | 79648 |
| 1737502800 | 20.76 | 0.15 | 0.73 | 20.64 | 20.79 | 20.6253 | 76611 |
| 1737157200 | 20.61 | 0.17 | 0.83 | 20.58 | 20.6999 | 20.545 | 79801 |
| 1737070800 | 20.44 | 0.04 | 0.20 | 20.44 | 20.49 | 20.41 | 60388 |
| 1736984400 | 20.4 | 0.22 | 1.09 | 20.33 | 20.49 | 20.32 | 92297 |
| 1736898000 | 20.18 | 0.04 | 0.20 | 20.23 | 20.33 | 20.14 | 108109 |
| 1736811600 | 20.14 | -0.01 | -0.05 | 20.02 | 20.21 | 20.02 | 95460 |
| 1736552400 | 20.15 | -0.13 | -0.64 | 20.24 | 20.24 | 20.0101 | 156920 |
| 1736379600 | 20.28 | -0.05 | -0.25 | 20.32 | 20.335 | 20.2 | 101623 |
| 1736293200 | 20.33 | -0.04 | -0.20 | 20.376 | 20.5 | 20.28 | 118179 |
| 1736206800 | 20.37 | 0.07 | 0.34 | 20.31 | 20.5 | 20.305 | 85951 |
| 1735947600 | 20.3 | 0.17 | 0.84 | 20.19 | 20.32 | 20.17 | 73178 |
| 1735861200 | 20.13 | 0.03 | 0.15 | 20.245 | 20.28 | 19.97 | 171618 |
| 1735688400 | 20.1 | -0.04 | -0.20 | 20.18 | 20.2177 | 20.0213 | 111234 |
| 1735602000 | 20.14 | -0.16 | -0.79 | 20.0505 | 20.19 | 19.95 | 79056 |
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
