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 | 0.2299 | 1.16405063291 | 19.75 | 20 | 19.75 | 1085 | 19.88801147 | CS |
| 4 | 0.3299 | 1.67888040712 | 19.65 | 20.09 | 19.29 | 1998 | 19.63432908 | CS |
| 12 | 0.7099 | 3.68396471199 | 19.27 | 20.62 | 19.05 | 1633 | 19.61749586 | CS |
| 26 | -0.7701 | -3.7113253012 | 20.75 | 20.9999 | 18.76 | 1793 | 19.75928521 | CS |
| 52 | 0.4198 | 2.14620579649 | 19.5601 | 21.9999 | 16.89 | 1696 | 19.57855222 | CS |
| 156 | -7.2201 | -26.5444852941 | 27.2 | 29.59 | 7.31 | 3749 | 22.60880536 | CS |
| 260 | -5.1501 | -20.4938320732 | 25.13 | 29.59 | 7.31 | 5434 | 23.68784922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 19.9799 | 0.18 | 0.91 | 19.9 | 19.9799 | 19.9 | 802 |
| 1721860800 | 19.8 | -0.18 | -0.90 | 19.9 | 19.9 | 19.8 | 140 |
| 1721774400 | 19.9798 | 0.13 | 0.65 | 19.9 | 20 | 19.9 | 918 |
| 1721688000 | 19.85 | 0.1 | 0.51 | 19.75 | 19.9999 | 19.75 | 3461 |
| 1721428800 | 19.75 | 0 | 0.00 | 19.75 | 19.75 | 19.75 | 102 |
| 1721342400 | 19.75 | 0 | 0.00 | 19.76 | 19.76 | 19.75 | 911 |
| 1721256000 | 19.75 | -0.05 | -0.25 | 19.8 | 19.8 | 19.75 | 1117 |
| 1721169600 | 19.8 | 0.17 | 0.87 | 19.75 | 19.84 | 19.6 | 4926 |
| 1721083200 | 19.63 | -0.27 | -1.36 | 19.9 | 19.95 | 19.62 | 1622 |
| 1720824000 | 19.9 | 0.3 | 1.52 | 19.859 | 19.9 | 19.859 | 1126 |
| 1720737600 | 19.603 | -0.15 | -0.74 | 19.78 | 19.78 | 19.603 | 897 |
| 1720651200 | 19.75 | 0.1 | 0.51 | 19.75 | 19.75 | 19.75 | 1110 |
| 1720564800 | 19.65 | 0.02 | 0.10 | 19.57 | 20.09 | 19.55 | 2071 |
| 1720478400 | 19.63 | 0.03 | 0.15 | 19.6101 | 19.8 | 19.6101 | 1675 |
| 1720219200 | 19.6 | 0.04 | 0.21 | 19.6 | 19.6 | 19.6 | 200 |
| 1720040640 | 19.5599 | 0.04 | 0.20 | 19.52 | 19.56 | 19.52 | 2102 |
| 1719960000 | 19.52 | -0.37 | -1.86 | 19.85 | 20.09 | 19.4001 | 1928 |
| 1719873600 | 19.89 | 0.16 | 0.81 | 19.44 | 19.96 | 19.44 | 881 |
| 1719614400 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1719528000 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1719441600 | 19.73 | -0.1 | -0.50 | 20 | 20 | 19.73 | 5841 |
| 1719355200 | 19.83 | -0.17 | -0.85 | 20.07 | 20.12 | 19.83 | 3544 |
| 1719268800 | 20.0001 | 0 | 0.00 | 20.0001 | 20.0001 | 20.0001 | 0 |
| 1719009600 | 20.0001 | 0 | 0.00 | 20.2 | 20.2 | 20.0001 | 338 |
| 1718923200 | 20 | 0.13 | 0.65 | 20 | 20.06 | 20 | 239 |
| 1718750400 | 19.87 | 0.11 | 0.56 | 19.89 | 19.89 | 19.87 | 276 |
| 1718664000 | 19.76 | 0.05 | 0.25 | 19.73 | 20.62 | 19.71 | 2198 |
| 1718404800 | 19.71 | -0.29 | -1.45 | 19.71 | 20.41 | 19.71 | 150 |
| 1718318400 | 20 | 0.14 | 0.70 | 20 | 20 | 20 | 449 |
| 1718232000 | 19.86 | -0.29 | -1.44 | 19.84 | 19.86 | 19.81 | 702 |
| 1718145600 | 20.15 | 0 | 0.00 | 20.15 | 20.15 | 20.15 | 1003 |
| 1718059200 | 20.15 | -0.05 | -0.25 | 20.18 | 20.18 | 20.15 | 392 |
| 1717800000 | 20.2001 | 0.01 | 0.05 | 20.2 | 20.2001 | 20.18 | 839 |
| 1717713600 | 20.19 | -0.01 | -0.05 | 20.01 | 20.19 | 20.01 | 359 |
| 1717627200 | 20.2 | 0.1 | 0.50 | 20.11 | 20.2 | 20.11 | 500 |
| 1717540800 | 20.1 | -0.1 | -0.50 | 20.095 | 20.19 | 20.0475 | 1455 |
| 1717454400 | 20.2 | 0.4 | 2.02 | 19.8 | 20.2 | 19.795 | 2601 |
| 1717195200 | 19.8 | 0.09 | 0.46 | 19.68 | 20 | 19.6328 | 1116 |
| 1717108800 | 19.71 | 0.41 | 2.12 | 19.7118 | 19.89 | 19.71 | 1216 |
| 1717022400 | 19.3 | 0 | 0.00 | 19.3 | 19.3 | 19.3 | 60 |
| 1716936000 | 19.3 | -0.3 | -1.53 | 19.65 | 19.65 | 19.25 | 3396 |
| 1716590400 | 19.6 | 0 | 0.00 | 19.6 | 19.6 | 19.6 | 300 |
| 1716504000 | 19.6 | -0.02 | -0.10 | 19.6 | 19.6 | 19.6 | 637 |
| 1716417600 | 19.62 | 0.11 | 0.56 | 19.55 | 19.71 | 19.55 | 1902 |
| 1716331200 | 19.51 | 0.09 | 0.46 | 19.51 | 19.51 | 19.51 | 209 |
| 1716244800 | 19.42 | 0.17 | 0.88 | 19.4 | 19.52 | 19.4 | 1874 |
| 1715985600 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1715899200 | 19.25 | 0.05 | 0.26 | 19.21 | 19.28 | 19.06 | 4426 |
| 1715812800 | 19.2 | 0.01 | 0.05 | 19.2 | 19.2 | 19.2 | 364 |
| 1715726400 | 19.19 | -0.27 | -1.40 | 19.47 | 19.47 | 19.0838 | 2772 |
| 1715640000 | 19.4623 | 0 | 0.00 | 19.4623 | 19.4623 | 19.4623 | 66 |
| 1715380800 | 19.4623 | 0 | 0.00 | 19.39 | 19.4623 | 19.39 | 10 |
| 1715294400 | 19.4623 | 0.21 | 1.10 | 19.4623 | 19.4623 | 19.4623 | 950 |
| 1715208000 | 19.25 | -0.27 | -1.38 | 19.25 | 19.25 | 19.05 | 1407 |
| 1715121600 | 19.52 | 0.25 | 1.30 | 19.44 | 19.7 | 19.44 | 3665 |
| 1715035200 | 19.27 | 0.07 | 0.36 | 19.2 | 19.27 | 19.2 | 4176 |
| 1714776000 | 19.2 | 0.19 | 1.00 | 19.27 | 19.27 | 19.12 | 768 |
| 1714689600 | 19.01 | -0.24 | -1.22 | 19.01 | 19.01 | 19.01 | 381 |
| 1714603200 | 19.245 | -0.11 | -0.54 | 19.47 | 19.47 | 19.245 | 485 |
| 1714516800 | 19.35 | -0.14 | -0.72 | 19.31 | 19.35 | 18.99 | 4480 |
| 1714430400 | 19.49 | 0.46 | 2.40 | 19.1003 | 19.49 | 19.1001 | 2636 |
| 1714171200 | 19.034 | 0 | 0.00 | 19.034 | 19.034 | 19.034 | 50 |
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
