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 | 0.2104 | 1.03038257361 | 20.4196 | 21.3 | 20.35 | 1436 | 20.86127086 | CS |
| 4 | -1.12 | -5.14942528736 | 21.75 | 21.84 | 20.3 | 3536 | 21.04570167 | CS |
| 12 | -0.95 | -4.40222428174 | 21.58 | 22.22 | 20.3 | 2146 | 21.39679854 | CS |
| 26 | 0.57 | 2.84147557328 | 20.06 | 22.22 | 18.88 | 2247 | 20.71157313 | CS |
| 52 | 4.02 | 24.2022877784 | 16.61 | 22.53 | 16.495 | 4714 | 20.12243024 | CS |
| 156 | -5.38 | -20.6843521722 | 26.01 | 26.57 | 14 | 5397 | 19.00840122 | CS |
| 260 | -5.47 | -20.9578544061 | 26.1 | 27.85 | 14 | 7554 | 22.17534099 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732664400 | 20.77 | -0.53 | -2.49 | 20.91 | 21.04 | 20.69 | 558 |
| 1732578000 | 21.3 | 0.72 | 3.50 | 20.78 | 21.3 | 20.78 | 3067 |
| 1732318800 | 20.58 | -0.04 | -0.19 | 20.57 | 20.85 | 20.57 | 1732 |
| 1732232400 | 20.6201 | 0.27 | 1.33 | 20.21 | 20.65 | 20.21 | 1073 |
| 1732146000 | 20.35 | 0.05 | 0.25 | 20.2 | 20.45 | 20.2 | 1153 |
| 1732059600 | 20.3 | -0.7 | -3.33 | 20.64 | 20.64 | 20.3 | 495 |
| 1731973200 | 21 | 0 | 0.00 | 20.97 | 21.03 | 20.88 | 496 |
| 1731714000 | 21 | 0.32 | 1.55 | 20.6 | 21.08 | 20.385 | 1864 |
| 1731627600 | 20.68 | -0.21 | -1.01 | 20.78 | 20.78 | 20.41 | 1318 |
| 1731541200 | 20.89 | 0.45 | 2.20 | 20.45 | 20.89 | 20.45 | 34827 |
| 1731454800 | 20.44 | -0.76 | -3.58 | 21.2 | 21.34 | 20.44 | 2396 |
| 1731368400 | 21.2 | 0 | 0.00 | 21.2 | 21.23 | 21.2 | 313 |
| 1731109200 | 21.2 | 0.2 | 0.96 | 21.39 | 21.4 | 21 | 8994 |
| 1731022800 | 20.9975 | -0.74 | -3.42 | 21.52 | 21.7399 | 20.9975 | 1106 |
| 1730936400 | 21.74 | 0.06 | 0.28 | 21.49 | 21.8 | 21.49 | 2454 |
| 1730850000 | 21.68 | -0.12 | -0.55 | 21.75 | 21.75 | 21.68 | 3201 |
| 1730763600 | 21.8 | 0.34 | 1.58 | 21.4179 | 21.8 | 21.4179 | 1810 |
| 1730500800 | 21.46 | -0.25 | -1.15 | 21.57 | 21.66 | 21.3853 | 1900 |
| 1730414400 | 21.71 | 0.31 | 1.45 | 21.4 | 21.84 | 21.4 | 2712 |
| 1730328000 | 21.4 | -0.07 | -0.33 | 21.4 | 21.75 | 21.4 | 365 |
| 1730241600 | 21.47 | -0.41 | -1.87 | 21.69 | 21.69 | 21.47 | 594 |
| 1730155200 | 21.88 | 0.14 | 0.64 | 21.8 | 21.89 | 21.635 | 1996 |
| 1729896000 | 21.74 | -0.05 | -0.23 | 21.88 | 21.88 | 21.54 | 1868 |
| 1729809600 | 21.79 | -0.07 | -0.32 | 21.79 | 21.7999 | 21.5 | 1442 |
| 1729723200 | 21.86 | -0.04 | -0.18 | 21.8 | 21.8799 | 21.8 | 768 |
| 1729636800 | 21.9 | 0.28 | 1.30 | 21.48 | 21.9 | 21.48 | 519 |
| 1729550400 | 21.62 | -0.07 | -0.32 | 21.62 | 21.77 | 21.62 | 488 |
| 1729291200 | 21.69 | -0.26 | -1.18 | 21.69 | 21.69 | 21.69 | 127 |
| 1729204800 | 21.95 | -0.05 | -0.23 | 22 | 22 | 21.95 | 5177 |
| 1729118400 | 22 | 0.27 | 1.24 | 21.8 | 22 | 21.8 | 2048 |
| 1729032000 | 21.73 | -0.02 | -0.09 | 21.75 | 21.75 | 21.63 | 1456 |
| 1728945600 | 21.75 | 0 | 0.00 | 21.65 | 21.75 | 21.65 | 502 |
| 1728686400 | 21.75 | 0.09 | 0.42 | 21.54 | 21.75 | 21.54 | 538 |
| 1728600000 | 21.66 | 0.12 | 0.55 | 21.75 | 21.81 | 21.55 | 2345 |
| 1728513600 | 21.5424 | -0.08 | -0.36 | 21.54 | 21.5424 | 21.54 | 1054 |
| 1728427200 | 21.62 | -0.03 | -0.14 | 21.87 | 21.87 | 21.55 | 925 |
| 1728340800 | 21.65 | 0.05 | 0.23 | 21.64 | 21.65 | 21.26 | 305 |
| 1728081600 | 21.6 | -0.41 | -1.86 | 21.92 | 21.92 | 21.56 | 3279 |
| 1727995200 | 22.01 | 0.01 | 0.05 | 21.92 | 22.22 | 21.92 | 3990 |
| 1727908800 | 22 | 0.02 | 0.09 | 21.99 | 22 | 21.4809 | 2719 |
| 1727822400 | 21.9799 | 0.44 | 2.04 | 21.64 | 21.9799 | 21.5968 | 1259 |
| 1727736000 | 21.54 | -0.49 | -2.22 | 22.03 | 22.03 | 21.32 | 2115 |
| 1727476800 | 22.03 | 0.09 | 0.41 | 22.03 | 22.03 | 22.03 | 470 |
| 1727390400 | 21.94 | -0.06 | -0.27 | 22.12 | 22.12 | 21.87 | 1033 |
| 1727304000 | 22 | 0.07 | 0.30 | 21.94 | 22.1997 | 21.94 | 5665 |
| 1727217600 | 21.935 | 0.33 | 1.55 | 21.79 | 21.945 | 21.79 | 1598 |
| 1727131200 | 21.6 | -0.33 | -1.50 | 21.93 | 21.935 | 21.6 | 1691 |
| 1726872000 | 21.93 | 0.03 | 0.14 | 21.93 | 21.93 | 21.91 | 321 |
| 1726785600 | 21.9 | 0.19 | 0.88 | 21.9 | 21.9 | 21.9 | 137 |
| 1726699200 | 21.71 | -0.03 | -0.12 | 21.91 | 21.91 | 21.71 | 1826 |
| 1726612800 | 21.735 | -0.06 | -0.25 | 21.92 | 21.92 | 21.735 | 1215 |
| 1726526400 | 21.79 | -0.03 | -0.14 | 21.79 | 21.79 | 21.75 | 786 |
| 1726267200 | 21.82 | -0.01 | -0.05 | 21.9 | 21.93 | 21.82 | 3410 |
| 1726180800 | 21.83 | 0.13 | 0.60 | 21.83 | 21.83 | 21.83 | 961 |
| 1726094400 | 21.7 | -0.2 | -0.91 | 21.9 | 21.9 | 21.7 | 573 |
| 1726008000 | 21.9 | 0.1 | 0.46 | 21.9 | 21.9 | 21.74 | 332 |
| 1725921600 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.8 | 1753 |
| 1725662400 | 21.8 | 0 | 0.00 | 21.8 | 21.8 | 21.58 | 529 |
| 1725576000 | 21.8 | -0.05 | -0.23 | 21.9 | 21.9 | 21.67 | 1584 |
| 1725489600 | 21.85 | 0.4 | 1.84 | 21.58 | 21.85 | 21.58 | 259 |
| 1725403200 | 21.455 | -0.07 | -0.30 | 21.65 | 21.65 | 21.455 | 590 |
| 1725057600 | 21.52 | 0.2 | 0.94 | 21.44 | 21.8 | 21.41 | 1308 |
| 1724971200 | 21.32 | -0.38 | -1.75 | 21.81 | 21.81 | 21.32 | 1840 |
| 1724884800 | 21.7 | 0.48 | 2.29 | 21.3 | 21.7 | 21.13 | 1514 |
| 1724798400 | 21.215 | -0.14 | -0.63 | 21.35 | 21.35 | 21.2 | 1353 |
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
