We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.41 | 2.0907700153 | 19.61 | 20.092 | 19.61 | 68878 | 19.91514473 | CS |
| 4 | 0.37 | 1.88295165394 | 19.65 | 20.092 | 19.271 | 65211 | 19.68236486 | CS |
| 12 | 1.54 | 8.33333333333 | 18.48 | 20.092 | 18.48 | 56276 | 19.35219388 | CS |
| 26 | 1.35 | 7.23085163364 | 18.67 | 20.092 | 17.7818 | 52776 | 18.99332665 | CS |
| 52 | 2.37 | 13.4277620397 | 17.65 | 20.092 | 15.45 | 59761 | 18.02956042 | CS |
| 156 | -9.68 | -32.5925925926 | 29.7 | 29.7 | 15.45 | 69291 | 20.59520972 | CS |
| 260 | -5.4 | -21.243115657 | 25.42 | 31.43 | 11 | 66009 | 22.51785713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452800 | 20.02 | 0.03 | 0.15 | 19.97 | 20.092 | 19.92 | 60688 |
| 1724366400 | 19.99 | -0.07 | -0.35 | 20.09 | 20.09 | 19.93 | 50514 |
| 1724280000 | 20.06 | 0.21 | 1.06 | 19.92 | 20.06 | 19.85 | 82334 |
| 1724193600 | 19.85 | 0.01 | 0.05 | 19.88 | 19.92 | 19.77 | 68810 |
| 1724107200 | 19.84 | 0.01 | 0.05 | 19.9 | 19.9 | 19.77 | 92765 |
| 1723848000 | 19.83 | 0.16 | 0.81 | 19.61 | 19.83 | 19.61 | 49966 |
| 1723761600 | 19.67 | 0.09 | 0.46 | 19.7 | 19.77 | 19.5441 | 72618 |
| 1723675200 | 19.58 | -0.08 | -0.41 | 19.65 | 19.7188 | 19.57 | 54315 |
| 1723588800 | 19.66 | 0.13 | 0.67 | 19.6 | 19.7115 | 19.5756 | 52108 |
| 1723502400 | 19.53 | 0.12 | 0.62 | 19.5 | 19.55 | 19.4 | 37994 |
| 1723243200 | 19.41 | -0.07 | -0.36 | 19.6 | 19.6 | 19.4 | 48644 |
| 1723156800 | 19.48 | 0.06 | 0.31 | 19.59 | 19.59 | 19.45 | 31997 |
| 1723070400 | 19.42 | -0.02 | -0.10 | 19.48 | 19.66 | 19.37 | 61471 |
| 1722984000 | 19.44 | 0.06 | 0.31 | 19.52 | 19.52 | 19.33 | 95332 |
| 1722897600 | 19.38 | -0.34 | -1.72 | 19.5 | 19.5 | 19.271 | 96037 |
| 1722638400 | 19.72 | -0.09 | -0.45 | 19.84 | 19.8776 | 19.5 | 102946 |
| 1722552000 | 19.81 | -0.06 | -0.30 | 20 | 20 | 19.61 | 88523 |
| 1722465600 | 19.87 | 0.18 | 0.91 | 19.8 | 19.89 | 19.71 | 74792 |
| 1722379200 | 19.69 | 0.09 | 0.46 | 19.68 | 19.75 | 19.62 | 58178 |
| 1722292800 | 19.6 | 0.04 | 0.20 | 19.65 | 19.65 | 19.56 | 49379 |
| 1722033600 | 19.56 | 0.05 | 0.26 | 19.65 | 19.65 | 19.55 | 35494 |
| 1721947200 | 19.51 | -0.06 | -0.31 | 19.59 | 19.6515 | 19.5 | 49554 |
| 1721860800 | 19.57 | -0.09 | -0.46 | 19.6 | 19.79 | 19.5 | 77858 |
| 1721774400 | 19.66 | 0.08 | 0.41 | 19.58 | 19.66 | 19.5604 | 40225 |
| 1721688000 | 19.58 | 0.12 | 0.62 | 19.53 | 19.66 | 19.53 | 35607 |
| 1721428800 | 19.46 | -0.09 | -0.46 | 19.55 | 19.5755 | 19.41 | 36123 |
| 1721342400 | 19.55 | -0.04 | -0.20 | 19.58 | 19.6685 | 19.53 | 55930 |
| 1721256000 | 19.59 | -0.02 | -0.10 | 19.53 | 19.6599 | 19.53 | 29453 |
| 1721169600 | 19.61 | 0.11 | 0.56 | 19.5 | 19.6399 | 19.5 | 38461 |
| 1721083200 | 19.5 | -0.06 | -0.31 | 19.6 | 19.655 | 19.45 | 52173 |
| 1720824000 | 19.56 | -0.07 | -0.36 | 19.74 | 19.75 | 19.56 | 74245 |
| 1720737600 | 19.63 | 0.15 | 0.80 | 19.56 | 19.7 | 19.55 | 54476 |
| 1720651200 | 19.475 | 0.11 | 0.54 | 19.38 | 19.51 | 19.37 | 39961 |
| 1720564800 | 19.37 | 0.07 | 0.36 | 19.36 | 19.38 | 19.28 | 65527 |
| 1720478400 | 19.3 | 0.01 | 0.05 | 19.28 | 19.38 | 19.2 | 62595 |
| 1720219200 | 19.29 | 0.03 | 0.16 | 19.33 | 19.38 | 19.27 | 45468 |
| 1720040640 | 19.26 | 0.11 | 0.57 | 19.15 | 19.2736 | 19.135 | 33378 |
| 1719960000 | 19.15 | 0.17 | 0.90 | 19 | 19.1514 | 19 | 40664 |
| 1719873600 | 18.98 | -0.02 | -0.11 | 19.19 | 19.22 | 18.89 | 99695 |
| 1719614400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1719528000 | 19 | 0.07 | 0.37 | 18.99 | 19.0774 | 18.96 | 52364 |
| 1719441600 | 18.93 | 0 | 0.00 | 18.95 | 18.97 | 18.8801 | 40599 |
| 1719355200 | 18.93 | 0.08 | 0.42 | 18.92 | 18.98 | 18.88 | 59790 |
| 1719268800 | 18.85 | 0.05 | 0.27 | 18.81 | 18.8999 | 18.8 | 60411 |
| 1719009600 | 18.8 | -0.05 | -0.27 | 18.76 | 18.81 | 18.64 | 37568 |
| 1718923200 | 18.85 | -0.03 | -0.16 | 18.84 | 18.9 | 18.78 | 43956 |
| 1718750400 | 18.88 | 0.07 | 0.37 | 18.85 | 18.93 | 18.85 | 30483 |
| 1718664000 | 18.81 | 0.02 | 0.11 | 18.87 | 18.9 | 18.77 | 60609 |
| 1718404800 | 18.79 | -0.09 | -0.47 | 18.83 | 18.935 | 18.79 | 39169 |
| 1718318400 | 18.8794 | -0.1 | -0.53 | 19 | 19.0685 | 18.86 | 69375 |
| 1718232000 | 18.98 | 0.14 | 0.74 | 18.9 | 19.2 | 18.87 | 98888 |
| 1718145600 | 18.84 | 0.04 | 0.21 | 18.8 | 18.88 | 18.7701 | 35184 |
| 1718059200 | 18.8 | 0 | 0.00 | 18.83 | 18.86 | 18.76 | 69767 |
| 1717800000 | 18.8 | -0.03 | -0.16 | 18.78 | 18.82 | 18.7637 | 31485 |
| 1717713600 | 18.83 | 0.03 | 0.16 | 18.79 | 18.86 | 18.7301 | 37091 |
| 1717627200 | 18.8 | 0.07 | 0.37 | 18.79 | 18.88 | 18.7301 | 34735 |
| 1717540800 | 18.73 | 0.04 | 0.21 | 18.65 | 18.81 | 18.65 | 55763 |
| 1717454400 | 18.69 | 0.03 | 0.16 | 18.64 | 18.76 | 18.63 | 65321 |
| 1717195200 | 18.66 | 0.2 | 1.08 | 18.48 | 18.68 | 18.48 | 49573 |
| 1717108800 | 18.46 | 0.12 | 0.65 | 18.35 | 18.464 | 18.3017 | 59016 |
| 1717022400 | 18.34 | -0.18 | -0.97 | 18.48 | 18.48 | 18.26 | 53985 |
| 1716936000 | 18.52 | -0.16 | -0.86 | 18.6435 | 18.6927 | 18.5 | 48599 |
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
