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 | -0.18 | -0.936037441498 | 19.23 | 19.41 | 18.9894 | 70495 | 19.12196471 | CS |
| 4 | 0.44 | 2.36432025793 | 18.61 | 19.53 | 18.58 | 83104 | 19.03005624 | CS |
| 12 | 0.19 | 1.00742311771 | 18.86 | 19.53 | 18.16 | 91112 | 18.8970497 | CS |
| 26 | 0.67 | 3.64526659412 | 18.38 | 19.53 | 18.16 | 96353 | 18.88618332 | CS |
| 52 | 1.93 | 11.273364486 | 17.12 | 19.53 | 16.37 | 79971 | 18.49467562 | CS |
| 156 | -5.42 | -22.1495709031 | 24.47 | 24.5 | 14.5 | 80528 | 17.76261409 | CS |
| 260 | -5.95 | -23.8 | 25 | 26.88 | 14.5 | 82432 | 18.29388808 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 19.05 | -0.06 | -0.33 | 19.02 | 19.1099 | 18.97 | 104291 |
| 1739490000 | 19.114 | 0.1 | 0.55 | 19.02 | 19.114 | 19 | 64762 |
| 1739403600 | 19.01 | -0.07 | -0.37 | 19 | 19.1099 | 18.9894 | 91400 |
| 1739317200 | 19.08 | -0.13 | -0.68 | 19.21 | 19.3408 | 19.06 | 77045 |
| 1739230800 | 19.21 | -0.06 | -0.31 | 19.27 | 19.41 | 19.1899 | 61217 |
| 1738971600 | 19.27 | 0.04 | 0.21 | 19.23 | 19.35 | 19.2 | 58049 |
| 1738885200 | 19.23 | 0.05 | 0.26 | 19.19 | 19.28 | 19.1 | 63060 |
| 1738798800 | 19.18 | 0.05 | 0.26 | 19.19 | 19.2599 | 19.15 | 26792 |
| 1738712400 | 19.13 | 0.04 | 0.21 | 19.13 | 19.1899 | 19.06 | 37379 |
| 1738626000 | 19.09 | -0.08 | -0.42 | 19.25 | 19.2799 | 19.0501 | 88475 |
| 1738366800 | 19.17 | 0.12 | 0.63 | 19.045 | 19.18 | 19.0273 | 76982 |
| 1738280400 | 19.05 | 0.02 | 0.11 | 19.03 | 19.13 | 19 | 309457 |
| 1738194000 | 19.03 | 0 | 0.00 | 19.03 | 19.06 | 19 | 40198 |
| 1738107600 | 19.03 | 0.04 | 0.21 | 18.97 | 19.1 | 18.8701 | 117971 |
| 1738021200 | 18.99 | 0.09 | 0.48 | 18.88 | 19.06 | 18.88 | 51587 |
| 1737762000 | 18.9 | 0.02 | 0.11 | 19.53 | 19.53 | 18.7801 | 97884 |
| 1737675600 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1737589200 | 18.88 | 0.08 | 0.43 | 18.81 | 18.88 | 18.8 | 51876 |
| 1737502800 | 18.8 | 0.1 | 0.53 | 18.78 | 18.86 | 18.75 | 75656 |
| 1737157200 | 18.7 | 0.09 | 0.48 | 18.61 | 18.76 | 18.58 | 106073 |
| 1737070800 | 18.61 | -0.08 | -0.43 | 18.7 | 18.7 | 18.58 | 60347 |
| 1736984400 | 18.69 | -0.12 | -0.64 | 18.73 | 18.7787 | 18.62 | 80371 |
| 1736898000 | 18.81 | 0.06 | 0.32 | 18.73 | 18.9 | 18.73 | 111937 |
| 1736811600 | 18.75 | -0.03 | -0.16 | 18.7 | 18.79 | 18.7 | 111582 |
| 1736552400 | 18.78 | -0.06 | -0.32 | 18.78 | 18.85 | 18.7 | 224758 |
| 1736379600 | 18.84 | 0.07 | 0.37 | 18.74 | 18.84 | 18.69 | 35517 |
| 1736293200 | 18.77 | -0.11 | -0.58 | 18.94 | 18.94 | 18.7 | 112133 |
| 1736206800 | 18.88 | 0.07 | 0.37 | 18.5 | 18.8946 | 18.5 | 68003 |
| 1735947600 | 18.81 | 0.38 | 2.06 | 18.45 | 18.815 | 18.43 | 35644 |
| 1735861200 | 18.43 | 0.2 | 1.10 | 18.29 | 18.45 | 18.29 | 36570 |
| 1735688400 | 18.23 | -0.02 | -0.11 | 18.22 | 18.4699 | 18.16 | 187391 |
| 1735602000 | 18.25 | -0.16 | -0.87 | 18.53 | 18.53 | 18.2 | 147746 |
| 1735342800 | 18.41 | -0.33 | -1.76 | 19.29 | 19.29 | 18.36 | 104652 |
| 1735256400 | 18.74 | 0.02 | 0.11 | 18.64 | 18.78 | 18.64 | 100810 |
| 1735077840 | 18.72 | 0.04 | 0.21 | 18.68 | 18.73 | 18.6767 | 21685 |
| 1734997200 | 18.68 | 0.14 | 0.76 | 18.6 | 18.6999 | 18.6 | 90511 |
| 1734738000 | 18.54 | -0.08 | -0.43 | 18.65 | 18.74 | 18.48 | 98521 |
| 1734651600 | 18.62 | -0.08 | -0.43 | 18.65 | 18.72 | 18.52 | 190623 |
| 1734565200 | 18.7 | -0.25 | -1.32 | 18.88 | 18.9866 | 18.67 | 135910 |
| 1734478800 | 18.95 | -0.13 | -0.68 | 19.01 | 19.04 | 18.95 | 102928 |
| 1734392400 | 19.08 | 0.07 | 0.37 | 19.08 | 19.1 | 18.95 | 78470 |
| 1734133200 | 19.01 | -0.2 | -1.04 | 18.96 | 19.1399 | 18.95 | 76785 |
| 1734046800 | 19.21 | -0.07 | -0.36 | 19.13 | 19.28 | 19.1112 | 77071 |
| 1733960400 | 19.28 | 0.16 | 0.84 | 19.2 | 19.32 | 19.19 | 114203 |
| 1733874000 | 19.12 | -0.17 | -0.88 | 19.3 | 19.3654 | 19.11 | 74566 |
| 1733787600 | 19.29 | 0.03 | 0.16 | 19.2 | 19.432 | 19.2 | 86678 |
| 1733528400 | 19.26 | 0.03 | 0.16 | 19.26 | 19.31 | 19.1908 | 66190 |
| 1733442000 | 19.23 | -0.01 | -0.05 | 19.18 | 19.23 | 19.16 | 84047 |
| 1733355600 | 19.24 | -0.03 | -0.16 | 19.25 | 19.31 | 19.2101 | 66667 |
| 1733269200 | 19.27 | 0 | 0.00 | 19.29 | 19.29 | 19.18 | 70915 |
| 1733182800 | 19.27 | -0.02 | -0.10 | 19.29 | 19.405 | 19.23 | 166302 |
| 1732917840 | 19.29 | 0.28 | 1.47 | 19.01 | 19.29 | 19.01 | 44121 |
| 1732750800 | 19.01 | 0.08 | 0.42 | 18.99 | 19.06 | 18.9701 | 81038 |
| 1732664400 | 18.93 | 0.01 | 0.05 | 18.94 | 18.95 | 18.824 | 87307 |
| 1732578000 | 18.92 | -0.1 | -0.50 | 19 | 19 | 18.9139 | 122707 |
| 1732318800 | 19.015 | 0.16 | 0.88 | 18.86 | 19.04 | 18.86 | 69461 |
| 1732232400 | 18.85 | -0.03 | -0.16 | 18.84 | 19 | 18.84 | 115876 |
| 1732146000 | 18.88 | 0.02 | 0.11 | 18.87 | 18.91 | 18.7701 | 107867 |
| 1732059600 | 18.86 | 0.11 | 0.56 | 18.7 | 18.88 | 18.7 | 193541 |
| 1731973200 | 18.755 | 0.11 | 0.62 | 18.7 | 18.81 | 18.6304 | 96123 |
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
