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 | -0.581 | -2.64229028811 | 21.9885 | 22.1 | 21.4075 | 19563 | 21.7002566 | CS |
| 4 | -0.5625 | -2.56030951297 | 21.97 | 22.5732 | 21.4075 | 32113 | 21.98535936 | CS |
| 12 | -1.7525 | -7.56692573402 | 23.16 | 23.58 | 21.4075 | 33617 | 22.62992729 | CS |
| 26 | -0.0825 | -0.383899488134 | 21.49 | 23.58 | 21.4023 | 27102 | 22.57518066 | CS |
| 52 | -0.4725 | -2.15950639854 | 21.88 | 23.62 | 20.37 | 26002 | 22.36272123 | CS |
| 156 | -3.7875 | -15.0327445922 | 25.195 | 25.71 | 19.6 | 25998 | 22.65441262 | CS |
| 260 | -4.6825 | -17.9474894596 | 26.09 | 26.85 | 19.6 | 24812 | 23.64587634 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 21.4075 | -0.29 | -1.35 | 21.63 | 21.77 | 21.395 | 27995 |
| 1734478800 | 21.7 | 0.07 | 0.32 | 21.68 | 21.77 | 21.65 | 16154 |
| 1734392400 | 21.63 | 0 | 0.00 | 21.63 | 21.73 | 21.61 | 14269 |
| 1734133200 | 21.63 | -0.08 | -0.37 | 21.8 | 21.8 | 21.61 | 26670 |
| 1734046800 | 21.71 | -0.22 | -1.00 | 21.87 | 22.1 | 21.6701 | 32510 |
| 1733960400 | 21.93 | 0.05 | 0.23 | 21.95 | 22.09 | 21.93 | 12023 |
| 1733874000 | 21.88 | 0.02 | 0.09 | 21.84 | 21.9299 | 21.81 | 32978 |
| 1733787600 | 21.86 | -0.05 | -0.23 | 21.92 | 22.03 | 21.81 | 21936 |
| 1733528400 | 21.9101 | -0.18 | -0.81 | 22.14 | 22.219 | 21.91 | 34301 |
| 1733442000 | 22.09 | 0.04 | 0.18 | 22.01 | 22.11 | 22.01 | 10791 |
| 1733355600 | 22.05 | 0.05 | 0.23 | 22 | 22.08 | 21.99 | 25424 |
| 1733269200 | 22 | -0.1 | -0.45 | 22.14 | 22.15 | 21.95 | 46439 |
| 1733182800 | 22.1 | 0.06 | 0.27 | 22.14 | 22.2027 | 22.0159 | 79910 |
| 1732917840 | 22.04 | -0.29 | -1.30 | 22.1 | 22.27 | 22.02 | 145980 |
| 1732750800 | 22.33 | 0.29 | 1.32 | 22.19 | 22.36 | 22.19 | 19553 |
| 1732664400 | 22.04 | -0.26 | -1.17 | 22.37 | 22.37 | 22.04 | 23018 |
| 1732578000 | 22.3 | 0.08 | 0.36 | 22.43 | 22.5732 | 22.28 | 16241 |
| 1732318800 | 22.22 | 0.13 | 0.59 | 22.18 | 22.2299 | 22.03 | 22747 |
| 1732232400 | 22.0899 | 0.15 | 0.68 | 22.04 | 22.2 | 21.83 | 15448 |
| 1732146000 | 21.94 | -0.01 | -0.05 | 21.9 | 22 | 21.7975 | 37648 |
| 1732059600 | 21.95 | -0.07 | -0.32 | 22.06 | 22.07 | 21.93 | 22680 |
| 1731973200 | 22.02 | 0.02 | 0.09 | 22 | 22.0723 | 21.92 | 16059 |
| 1731714000 | 22 | 0.02 | 0.09 | 22.06 | 22.06 | 21.86 | 13023 |
| 1731627600 | 21.98 | -0.09 | -0.41 | 22.14 | 22.16 | 21.89 | 13428 |
| 1731541200 | 22.07 | -0.08 | -0.36 | 22.23 | 22.26 | 22.02 | 34926 |
| 1731454800 | 22.15 | -0.32 | -1.42 | 22.37 | 22.4699 | 22.1 | 20675 |
| 1731368400 | 22.47 | -0.23 | -1.01 | 22.67 | 22.77 | 22.39 | 23543 |
| 1731109200 | 22.7 | 0.19 | 0.84 | 22.54 | 22.7899 | 22.54 | 19513 |
| 1731022800 | 22.51 | 0.14 | 0.63 | 22.37 | 22.5299 | 22.37 | 8898 |
| 1730936400 | 22.37 | -0.27 | -1.19 | 22.4 | 22.5 | 22.35 | 25471 |
| 1730850000 | 22.64 | 0.16 | 0.71 | 22.56 | 22.65 | 22.37 | 41517 |
| 1730763600 | 22.48 | 0.16 | 0.72 | 22.43 | 22.5781 | 22.41 | 10425 |
| 1730500800 | 22.32 | -0.16 | -0.71 | 22.58 | 22.61 | 22.27 | 11868 |
| 1730414400 | 22.48 | -0.37 | -1.62 | 22.85 | 22.85 | 22.48 | 51558 |
| 1730328000 | 22.85 | 0.05 | 0.22 | 22.81 | 22.97 | 22.81 | 12562 |
| 1730241600 | 22.8 | -0.12 | -0.52 | 22.8 | 22.8199 | 22.56 | 21242 |
| 1730155200 | 22.92 | 0.07 | 0.31 | 22.94 | 22.9664 | 22.73 | 16900 |
| 1729896000 | 22.85 | -0.02 | -0.09 | 22.92 | 22.985 | 22.81 | 19518 |
| 1729809600 | 22.87 | -0.1 | -0.44 | 23.01 | 23.06 | 22.79 | 18505 |
| 1729723200 | 22.97 | -0.23 | -0.99 | 23.13 | 23.2 | 22.87 | 17990 |
| 1729636800 | 23.2 | 0.01 | 0.04 | 23.25 | 23.27 | 23.03 | 15842 |
| 1729550400 | 23.19 | -0.35 | -1.49 | 23.49 | 23.49 | 23.15 | 26348 |
| 1729291200 | 23.54 | 0.14 | 0.60 | 23.45 | 23.5699 | 23.3701 | 115690 |
| 1729204800 | 23.4 | -0.13 | -0.55 | 23.52 | 23.52 | 23.3501 | 15038 |
| 1729118400 | 23.53 | 0.05 | 0.21 | 23.45 | 23.58 | 23.45 | 15792 |
| 1729032000 | 23.48 | 0.21 | 0.90 | 23.27 | 23.57 | 23.27 | 12547 |
| 1728945600 | 23.27 | 0.13 | 0.56 | 23.11 | 23.27 | 23.11 | 10116 |
| 1728686400 | 23.14 | 0.01 | 0.04 | 23.07 | 23.15 | 23.05 | 15013 |
| 1728600000 | 23.13 | -0.04 | -0.17 | 23.15 | 23.16 | 23.0802 | 5933 |
| 1728513600 | 23.17 | 0 | 0.00 | 23.15 | 23.22 | 23.0907 | 13233 |
| 1728427200 | 23.17 | 0.17 | 0.74 | 22.94 | 23.17 | 22.94 | 19302 |
| 1728340800 | 23 | -0.24 | -1.03 | 23.18 | 23.18 | 22.93 | 16365 |
| 1728081600 | 23.24 | -0.1 | -0.43 | 23.29 | 23.29 | 23.15 | 30108 |
| 1727995200 | 23.34 | 0.14 | 0.60 | 23.2 | 23.36 | 23.1 | 25406 |
| 1727908800 | 23.2 | 0.17 | 0.74 | 23.02 | 23.2 | 22.9619 | 41880 |
| 1727822400 | 23.03 | 0.12 | 0.52 | 22.98 | 23.05 | 22.95 | 26520 |
| 1727736000 | 22.91 | -0.14 | -0.61 | 22.97 | 22.9899 | 22.66 | 405103 |
| 1727476800 | 23.05 | -0.02 | -0.09 | 23.1 | 23.2029 | 22.97 | 72409 |
| 1727390400 | 23.07 | -0.01 | -0.04 | 23.18 | 23.18 | 22.99 | 48216 |
| 1727304000 | 23.08 | -0.04 | -0.17 | 23.16 | 23.2399 | 23.06 | 51159 |
| 1727217600 | 23.12 | -0.07 | -0.30 | 23.19 | 23.255 | 22.98 | 54518 |
| 1727131200 | 23.19 | -0.03 | -0.13 | 23.28 | 23.3737 | 23.17 | 40129 |
| 1726872000 | 23.22 | 0.12 | 0.52 | 23.15 | 23.24 | 23.09 | 32498 |
| 1726785600 | 23.1 | 0.07 | 0.30 | 23.1 | 23.22 | 23.05 | 24284 |
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
