We could not find any results for:
Make sure your spelling is correct or try broadening your search.
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 | 0.05 | 0.252270433905 | 19.82 | 20.075 | 19.71 | 1490335 | 19.84765722 | CS |
| 4 | 0.24 | 1.22261844116 | 19.63 | 20.075 | 19.58 | 1152169 | 19.81366125 | CS |
| 12 | -0.51 | -2.50245338567 | 20.38 | 20.47 | 19.58 | 1035430 | 19.98183307 | CS |
| 26 | 1 | 5.29941706412 | 18.87 | 21 | 18.865 | 971218 | 19.76944302 | CS |
| 52 | 0.72 | 3.75979112272 | 19.15 | 21 | 17.93 | 955327 | 19.35753107 | CS |
| 156 | -6.13 | -23.5769230769 | 26 | 28.84 | 17.93 | 944642 | 22.21838976 | CS |
| 260 | -12.29 | -38.2151741294 | 32.16 | 35.08 | 17.93 | 939776 | 24.92498276 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730500800 | 19.85 | 0.06 | 0.30 | 19.79 | 19.91 | 19.765 | 1637140 |
| 1730414400 | 19.79 | -0.12 | -0.60 | 19.92 | 19.92 | 19.775 | 1683147 |
| 1730328000 | 19.91 | 0.02 | 0.10 | 19.92 | 20.075 | 19.88 | 1461659 |
| 1730241600 | 19.89 | 0.08 | 0.40 | 19.78 | 19.91 | 19.71 | 1282761 |
| 1730155200 | 19.81 | 0.03 | 0.15 | 19.82 | 19.86 | 19.78 | 1386970 |
| 1729896000 | 19.78 | -0.02 | -0.10 | 19.78 | 19.81 | 19.69 | 1562505 |
| 1729809600 | 19.8 | -0.01 | -0.05 | 19.6 | 19.93 | 19.6 | 2929407 |
| 1729723200 | 19.81 | 0.01 | 0.05 | 19.76 | 19.865 | 19.76 | 1007004 |
| 1729636800 | 19.8 | -0.03 | -0.15 | 19.8 | 19.89 | 19.75 | 1264180 |
| 1729550400 | 19.83 | 0 | 0.00 | 19.78 | 19.875 | 19.75 | 665860 |
| 1729291200 | 19.83 | 0.02 | 0.10 | 19.81 | 19.84 | 19.77 | 612192 |
| 1729204800 | 19.81 | 0.01 | 0.05 | 19.83 | 19.83 | 19.77 | 943357 |
| 1729118400 | 19.8 | 0 | 0.00 | 19.78 | 19.93 | 19.78 | 1032990 |
| 1729032000 | 19.8 | 0 | 0.00 | 19.84 | 19.91 | 19.77 | 1200126 |
| 1728945600 | 19.8 | 0 | 0.00 | 19.8 | 19.9 | 19.755 | 949424 |
| 1728686400 | 19.8 | -0.06 | -0.30 | 19.91 | 19.95 | 19.8 | 510376 |
| 1728600000 | 19.86 | 0.11 | 0.56 | 19.74 | 19.87 | 19.71 | 792323 |
| 1728513600 | 19.75 | 0 | 0.00 | 19.79 | 19.84 | 19.74 | 647832 |
| 1728427200 | 19.75 | 0.01 | 0.05 | 19.74 | 19.8 | 19.74 | 637940 |
| 1728340800 | 19.74 | 0.06 | 0.30 | 19.63 | 19.775 | 19.58 | 836181 |
| 1728081600 | 19.68 | -0.02 | -0.10 | 19.67 | 19.735 | 19.58 | 892493 |
| 1727995200 | 19.7 | -0.11 | -0.56 | 19.8 | 19.8 | 19.65 | 878047 |
| 1727908800 | 19.81 | 0 | 0.00 | 19.75 | 19.83 | 19.73 | 929196 |
| 1727822400 | 19.81 | -0.09 | -0.45 | 19.85 | 19.94 | 19.665 | 1322714 |
| 1727736000 | 19.9 | 0.08 | 0.40 | 19.8 | 19.95 | 19.8 | 1105870 |
| 1727476800 | 19.82 | 0.04 | 0.20 | 19.81 | 19.895 | 19.78 | 1175570 |
| 1727390400 | 19.78 | 0.05 | 0.25 | 19.84 | 19.9 | 19.74 | 2242026 |
| 1727304000 | 19.73 | -0.05 | -0.25 | 19.75 | 19.805 | 19.65 | 1274907 |
| 1727217600 | 19.78 | 0 | 0.00 | 19.72 | 19.9 | 19.715 | 955432 |
| 1727131200 | 19.78 | 0.01 | 0.05 | 19.77 | 19.925 | 19.67 | 1263903 |
| 1726872000 | 19.77 | -0.61 | -2.99 | 20.13 | 20.2 | 19.73 | 2307720 |
| 1726785600 | 20.38 | 0.1 | 0.49 | 20.39 | 20.41 | 20.3107 | 735135 |
| 1726699200 | 20.28 | -0.07 | -0.34 | 20.33 | 20.47 | 20.255 | 799251 |
| 1726612800 | 20.35 | 0.04 | 0.20 | 20.36 | 20.415 | 20.31 | 620544 |
| 1726526400 | 20.31 | 0.01 | 0.05 | 20.33 | 20.345 | 20.265 | 1236460 |
| 1726267200 | 20.3 | 0.03 | 0.15 | 20.31 | 20.34 | 20.23 | 1061309 |
| 1726180800 | 20.27 | 0.02 | 0.10 | 20.22 | 20.3 | 20.22 | 665458 |
| 1726094400 | 20.25 | -0.01 | -0.05 | 20.19 | 20.265 | 20.19 | 660180 |
| 1726008000 | 20.26 | -0.02 | -0.10 | 20.25 | 20.37 | 20.24 | 1125335 |
| 1725921600 | 20.28 | 0.03 | 0.15 | 20.2 | 20.3 | 20.2 | 690410 |
| 1725662400 | 20.25 | 0.04 | 0.20 | 20.21 | 20.25 | 20.195 | 850181 |
| 1725576000 | 20.21 | -0.01 | -0.05 | 20.24 | 20.28 | 20.195 | 727572 |
| 1725489600 | 20.22 | 0 | 0.00 | 20.25 | 20.315 | 20.195 | 868490 |
| 1725403200 | 20.22 | -0.05 | -0.25 | 20.17 | 20.26 | 20.17 | 1052082 |
| 1725057600 | 20.27 | 0.02 | 0.10 | 20.29 | 20.325 | 20.17 | 780723 |
| 1724971200 | 20.25 | 0.08 | 0.40 | 20.15 | 20.3 | 20.145 | 946028 |
| 1724884800 | 20.17 | -0.02 | -0.10 | 20.18 | 20.285 | 20.13 | 929942 |
| 1724798400 | 20.19 | 0.03 | 0.15 | 20.1 | 20.27 | 20.06 | 1039627 |
| 1724712000 | 20.16 | -0.09 | -0.44 | 20.3 | 20.32 | 20.14 | 980359 |
| 1724452800 | 20.25 | 0 | 0.00 | 20.3 | 20.36 | 20.245 | 894595 |
| 1724366400 | 20.25 | 0 | 0.00 | 20.28 | 20.305 | 20.21 | 630236 |
| 1724280000 | 20.25 | -0.07 | -0.34 | 20.35 | 20.35 | 20.245 | 1158487 |
| 1724193600 | 20.32 | -0.01 | -0.05 | 20.29 | 20.34 | 20.25 | 692543 |
| 1724107200 | 20.33 | 0.02 | 0.10 | 20.37 | 20.39 | 20.285 | 939331 |
| 1723848000 | 20.31 | -0.01 | -0.05 | 20.36 | 20.4 | 20.3 | 739893 |
| 1723761600 | 20.32 | 0.05 | 0.25 | 20.35 | 20.37 | 20.22 | 655058 |
| 1723675200 | 20.27 | -0.1 | -0.49 | 20.4 | 20.45 | 20.22 | 650892 |
| 1723588800 | 20.37 | 0.07 | 0.34 | 20.37 | 20.4 | 20.315 | 735344 |
| 1723502400 | 20.3 | -0.11 | -0.54 | 20.38 | 20.46 | 20.25 | 833665 |
| 1723243200 | 20.41 | 0.01 | 0.05 | 20.45 | 20.45 | 20.315 | 800861 |
| 1723156800 | 20.4 | 0.21 | 1.04 | 20.21 | 20.455 | 20.18 | 1393211 |
| 1723070400 | 20.19 | 0.08 | 0.40 | 20.02 | 20.23 | 19.96 | 1677127 |
| 1722984000 | 20.11 | 0.06 | 0.30 | 20.02 | 20.23 | 19.97 | 983522 |
| 1722897600 | 20.05 | -0.18 | -0.89 | 20 | 20.15 | 19.91 | 2174733 |
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
