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 | -0.04 | -0.203769740194 | 19.63 | 20.0572 | 19.45 | 10636 | 19.83754208 | CS |
| 4 | 0.4 | 2.08441896821 | 19.19 | 20.0572 | 18.61 | 9678 | 19.49434973 | CS |
| 12 | 0.5 | 2.61917234154 | 19.09 | 20.0572 | 18.61 | 11203 | 19.27255108 | CS |
| 26 | 0.46 | 2.40460010455 | 19.13 | 20.06 | 18 | 13693 | 19.17676319 | CS |
| 52 | 1.94 | 10.9915014164 | 17.65 | 20.06 | 15.8315 | 21480 | 18.01252976 | CS |
| 156 | -6.83 | -25.8516275549 | 26.42 | 26.82 | 15.8315 | 24851 | 20.12176904 | CS |
| 260 | -6.1 | -23.7446477228 | 25.69 | 26.99 | 15.8315 | 29601 | 22.21751707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725057600 | 19.59 | -0.33 | -1.66 | 19.93 | 20.02 | 19.45 | 70948 |
| 1724971200 | 19.92 | 0.09 | 0.45 | 19.9 | 20.0453 | 19.9 | 4077 |
| 1724884800 | 19.83 | -0.03 | -0.18 | 19.92 | 20.0572 | 19.83 | 14159 |
| 1724798400 | 19.8649 | 0.06 | 0.33 | 19.8 | 19.99 | 19.8 | 7048 |
| 1724712000 | 19.8 | -0.05 | -0.25 | 19.96 | 20 | 19.8 | 15395 |
| 1724452800 | 19.85 | 0.22 | 1.12 | 19.63 | 19.94 | 19.63 | 12502 |
| 1724366400 | 19.63 | 0.01 | 0.05 | 19.58 | 19.645 | 19.56 | 6280 |
| 1724280000 | 19.62 | 0.17 | 0.87 | 19.45 | 19.64 | 19.45 | 10806 |
| 1724193600 | 19.45 | -0.1 | -0.51 | 19.55 | 19.71 | 19.45 | 12276 |
| 1724107200 | 19.55 | 0.15 | 0.77 | 19.47 | 19.61 | 19.47 | 8818 |
| 1723848000 | 19.4 | 0 | 0.00 | 19.578 | 19.59 | 19.4 | 7314 |
| 1723761600 | 19.4 | -0.15 | -0.79 | 19.59 | 19.59 | 19.25 | 19790 |
| 1723675200 | 19.5541 | 0.18 | 0.95 | 19.37 | 19.56 | 19.37 | 5219 |
| 1723588800 | 19.37 | 0.23 | 1.20 | 19.27 | 19.405 | 19.18 | 4093 |
| 1723502400 | 19.14 | -0.12 | -0.62 | 19.14 | 19.325 | 19.14 | 4551 |
| 1723243200 | 19.26 | -0.05 | -0.26 | 19.27 | 19.4201 | 19.14 | 5814 |
| 1723156800 | 19.31 | -0.11 | -0.57 | 19.46 | 19.46 | 19.12 | 10094 |
| 1723070400 | 19.42 | 0.18 | 0.94 | 19.35 | 19.42 | 19.18 | 8394 |
| 1722984000 | 19.24 | 0.28 | 1.48 | 18.97 | 19.28 | 18.925 | 18409 |
| 1722897600 | 18.96 | -0.29 | -1.51 | 18.61 | 19.1 | 18.61 | 10291 |
| 1722638400 | 19.25 | -0.05 | -0.26 | 19.19 | 19.2655 | 19.12 | 8232 |
| 1722552000 | 19.3 | 0.25 | 1.31 | 19.07 | 19.393 | 19.07 | 15510 |
| 1722465600 | 19.05 | -0.08 | -0.42 | 19.03 | 19.17 | 19.03 | 6951 |
| 1722379200 | 19.13 | 0.13 | 0.68 | 19.11 | 19.13 | 19.0198 | 5410 |
| 1722292800 | 19 | 0.05 | 0.26 | 19.1 | 19.1 | 18.9652 | 4446 |
| 1722033600 | 18.95 | 0.08 | 0.44 | 19.1 | 19.13 | 18.9 | 8649 |
| 1721947200 | 18.8668 | 0.03 | 0.14 | 19.03 | 19.0799 | 18.84 | 10948 |
| 1721860800 | 18.84 | -0.37 | -1.93 | 19.18 | 19.23 | 18.84 | 11561 |
| 1721774400 | 19.21 | -0.11 | -0.57 | 19.26 | 19.4 | 19.21 | 6817 |
| 1721688000 | 19.32 | 0.03 | 0.16 | 19.39 | 19.4 | 19.25 | 4392 |
| 1721428800 | 19.29 | -0.05 | -0.26 | 19.44 | 19.44 | 19.14 | 10783 |
| 1721342400 | 19.34 | -0.1 | -0.51 | 19.45 | 19.45 | 19.325 | 11186 |
| 1721256000 | 19.44 | -0.12 | -0.61 | 19.6356 | 19.6356 | 19.44 | 8361 |
| 1721169600 | 19.56 | -0.08 | -0.41 | 19.62 | 19.7 | 19.41 | 21836 |
| 1721083200 | 19.64 | -0.06 | -0.30 | 19.71 | 19.71 | 19.575 | 8961 |
| 1720824000 | 19.7 | 0.17 | 0.87 | 19.58 | 19.7 | 19.56 | 6171 |
| 1720737600 | 19.53 | 0.22 | 1.14 | 19.36 | 19.56 | 19.36 | 9565 |
| 1720651200 | 19.31 | 0.16 | 0.84 | 19.16 | 19.38 | 19.16 | 25670 |
| 1720564800 | 19.15 | -0.25 | -1.29 | 19.43 | 19.43 | 19.15 | 14356 |
| 1720478400 | 19.4 | -0.05 | -0.26 | 19.45 | 19.5 | 19.32 | 14768 |
| 1720219200 | 19.45 | 0.2 | 1.04 | 19.36 | 19.45 | 19.3459 | 14042 |
| 1720040640 | 19.25 | 0.28 | 1.48 | 19.11 | 19.31 | 18.9278 | 9162 |
| 1719960000 | 18.97 | 0.13 | 0.69 | 18.89 | 18.98 | 18.8 | 12512 |
| 1719873600 | 18.84 | -0.02 | -0.11 | 18.77 | 19.0399 | 18.69 | 29650 |
| 1719614400 | 18.86 | -0.38 | -1.99 | 19.07 | 19.13 | 18.83 | 26879 |
| 1719528000 | 19.2421 | -0.01 | -0.04 | 19.25 | 19.49 | 19.2421 | 14570 |
| 1719441600 | 19.25 | -0.06 | -0.31 | 19.21 | 19.36 | 19.21 | 13519 |
| 1719355200 | 19.31 | 0.05 | 0.26 | 19.34 | 19.38 | 19.21 | 11662 |
| 1719268800 | 19.26 | 0.01 | 0.05 | 19.17 | 19.39 | 19.17 | 14629 |
| 1719009600 | 19.25 | 0.14 | 0.73 | 19.11 | 19.31 | 19.11 | 7271 |
| 1718923200 | 19.11 | -0.12 | -0.62 | 19.23 | 19.23 | 19.06 | 11716 |
| 1718750400 | 19.23 | 0.17 | 0.89 | 19.03 | 19.23 | 19.03 | 7236 |
| 1718664000 | 19.06 | -0.05 | -0.26 | 19.03 | 19.18 | 18.94 | 9465 |
| 1718404800 | 19.11 | -0.07 | -0.36 | 19.18 | 19.2775 | 19.05 | 12768 |
| 1718318400 | 19.18 | 0.09 | 0.47 | 19.17 | 19.36 | 18.99 | 11389 |
| 1718232000 | 19.09 | 0.16 | 0.85 | 19.14 | 19.28 | 19.04 | 13510 |
| 1718145600 | 18.93 | -0.01 | -0.05 | 18.99 | 19.04 | 18.81 | 17239 |
| 1718059200 | 18.94 | -0.12 | -0.63 | 19.13 | 19.13 | 18.9 | 8191 |
| 1717800000 | 19.06 | -0.07 | -0.37 | 19.09 | 19.16 | 19.06 | 4472 |
| 1717713600 | 19.13 | 0.25 | 1.32 | 18.86 | 19.21 | 18.86 | 27847 |
| 1717627200 | 18.88 | -0.06 | -0.32 | 18.92 | 19.12 | 18.84 | 12688 |
| 1717540800 | 18.94 | 0.03 | 0.16 | 18.96 | 19.19 | 18.94 | 13784 |
| 1717454400 | 18.91 | 0.11 | 0.59 | 18.92 | 19 | 18.721 | 6409 |
| 1717195200 | 18.8 | 0.16 | 0.86 | 18.65 | 18.92 | 18.65 | 13564 |
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
