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 | -0.15 | -0.738916256158 | 20.3 | 20.39 | 19.61 | 22959 | 20.2823263 | CS |
| 4 | -0.26 | -1.27388535032 | 20.41 | 20.45 | 19.61 | 26665 | 20.28892569 | CS |
| 12 | -0.05 | -0.247524752475 | 20.2 | 20.48 | 19.41 | 32746 | 20.01485786 | CS |
| 26 | -0.41 | -1.99416342412 | 20.56 | 21.7 | 19.41 | 33339 | 20.39974739 | CS |
| 52 | 0.45 | 2.28426395939 | 19.7 | 21.7 | 18.49 | 29757 | 20.03846297 | CS |
| 156 | -2.43 | -10.7617360496 | 22.58 | 23.38 | 16.06 | 33353 | 19.67343743 | CS |
| 260 | -9.04 | -30.9695101062 | 29.19 | 32.5 | 11.22 | 31579 | 21.98127814 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741304400 | 20.15 | -0.07 | -0.35 | 20.23 | 20.3121 | 20.1 | 21562 |
| 1741218000 | 20.22 | -0.09 | -0.44 | 20.21 | 20.37 | 20.21 | 16261 |
| 1741131600 | 20.31 | -0.03 | -0.15 | 20.36 | 20.3718 | 20.2 | 19087 |
| 1741045200 | 20.34 | 0 | 0.00 | 20.3 | 20.39 | 20.3 | 26333 |
| 1740786000 | 20.34 | 0.11 | 0.54 | 20.3 | 20.38 | 20.26 | 31553 |
| 1740699600 | 20.23 | 0.01 | 0.05 | 20.26 | 20.29 | 20.188 | 40594 |
| 1740613200 | 20.22 | -0.08 | -0.39 | 20.37 | 20.37 | 20.2 | 55900 |
| 1740526800 | 20.3 | 0.07 | 0.35 | 20.31 | 20.33 | 20.25 | 18225 |
| 1740440400 | 20.23 | -0.08 | -0.39 | 20.33 | 20.33 | 20.23 | 26994 |
| 1740181200 | 20.31 | 0 | 0.00 | 20.37 | 20.45 | 20.2801 | 15920 |
| 1740094800 | 20.31 | -0.05 | -0.25 | 20.4 | 20.42 | 20.28 | 15970 |
| 1740008400 | 20.36 | 0 | 0.00 | 20.36 | 20.36 | 20.2865 | 28726 |
| 1739922000 | 20.36 | 0.01 | 0.05 | 20.43 | 20.4499 | 20.2987 | 30008 |
| 1739576400 | 20.35 | 0.07 | 0.35 | 20.32 | 20.37 | 20.31 | 24325 |
| 1739490000 | 20.28 | 0.1 | 0.50 | 20.31 | 20.31 | 20.23 | 30976 |
| 1739403600 | 20.1799 | -0.12 | -0.59 | 20.4 | 20.4 | 20.06 | 22364 |
| 1739317200 | 20.3 | -0.1 | -0.49 | 20.28 | 20.3201 | 20.2243 | 32692 |
| 1739230800 | 20.4 | 0.04 | 0.20 | 20.45 | 20.45 | 20.36 | 22970 |
| 1738971600 | 20.36 | 0 | 0.00 | 20.41 | 20.45 | 20.335 | 26177 |
| 1738885200 | 20.36 | -0.08 | -0.39 | 20.41 | 20.4503 | 20.28 | 35404 |
| 1738798800 | 20.44 | 0.06 | 0.29 | 20.41 | 20.48 | 20.35 | 27660 |
| 1738712400 | 20.38 | 0.03 | 0.15 | 20.42 | 20.45 | 20.3 | 29169 |
| 1738626000 | 20.35 | 0.01 | 0.05 | 20.31 | 20.35 | 20.1585 | 20714 |
| 1738366800 | 20.34 | 0.03 | 0.15 | 20.4 | 20.4734 | 20.3 | 31613 |
| 1738280400 | 20.31 | 0.13 | 0.64 | 20.28 | 20.37 | 20.18 | 38250 |
| 1738194000 | 20.18 | -0.06 | -0.30 | 20.17 | 20.2608 | 20.15 | 18019 |
| 1738107600 | 20.24 | 0.01 | 0.05 | 20.28 | 20.29 | 20.18 | 12947 |
| 1738021200 | 20.23 | 0.13 | 0.65 | 20.12 | 20.29 | 20.022 | 30584 |
| 1737762000 | 20.1 | 0 | 0.00 | 20.11 | 20.11 | 20.0046 | 19514 |
| 1737675600 | 20.1 | 0 | 0.00 | 20.1 | 20.1 | 20.1 | 0 |
| 1737589200 | 20.1 | 0.01 | 0.05 | 20.15 | 20.15 | 20.02 | 13794 |
| 1737502800 | 20.09 | 0.1 | 0.50 | 20 | 20.19 | 19.9908 | 33223 |
| 1737157200 | 19.99 | 0.06 | 0.30 | 19.94 | 20.0616 | 19.94 | 25113 |
| 1737070800 | 19.93 | 0.04 | 0.20 | 19.92 | 20.02 | 19.8 | 48591 |
| 1736984400 | 19.89 | 0.38 | 1.95 | 19.69 | 19.89 | 19.67 | 34468 |
| 1736898000 | 19.51 | -0.05 | -0.26 | 19.45 | 19.64 | 19.41 | 37071 |
| 1736811600 | 19.56 | -0.08 | -0.41 | 19.64 | 19.6731 | 19.54 | 30846 |
| 1736552400 | 19.64 | -0.2 | -1.01 | 19.75 | 19.75 | 19.56 | 34572 |
| 1736379600 | 19.84 | 0.04 | 0.20 | 19.97 | 19.97 | 19.75 | 26427 |
| 1736293200 | 19.8 | -0.28 | -1.39 | 20.07 | 20.07 | 19.75 | 34755 |
| 1736206800 | 20.08 | -0.05 | -0.25 | 20.14 | 20.1462 | 20.01 | 27743 |
| 1735947600 | 20.13 | 0.16 | 0.80 | 19.99 | 20.135 | 19.99 | 14259 |
| 1735861200 | 19.97 | 0.2 | 1.01 | 19.83 | 19.97 | 19.83 | 19562 |
| 1735688400 | 19.77 | 0.13 | 0.66 | 19.6 | 19.8 | 19.5 | 70868 |
| 1735602000 | 19.64 | 0.01 | 0.05 | 19.63 | 19.655 | 19.51 | 97879 |
| 1735342800 | 19.63 | -0.15 | -0.76 | 19.69 | 19.7999 | 19.57 | 33556 |
| 1735256400 | 19.78 | 0.01 | 0.05 | 19.82 | 19.83 | 19.7686 | 38801 |
| 1735077840 | 19.77 | 0.03 | 0.15 | 19.79 | 19.82 | 19.7175 | 24227 |
| 1734997200 | 19.74 | 0.08 | 0.41 | 19.61 | 19.79 | 19.61 | 53153 |
| 1734738000 | 19.66 | 0.15 | 0.77 | 19.615 | 19.7399 | 19.5701 | 46333 |
| 1734651600 | 19.51 | -0.13 | -0.66 | 19.76 | 19.76 | 19.48 | 53446 |
| 1734565200 | 19.64 | -0.21 | -1.06 | 19.95 | 20.0029 | 19.58 | 52548 |
| 1734478800 | 19.85 | -0.2 | -1.00 | 20.06 | 20.09 | 19.81 | 37279 |
| 1734392400 | 20.05 | -0.13 | -0.64 | 20.37 | 20.37 | 20 | 59127 |
| 1734133200 | 20.18 | 0.06 | 0.30 | 20.2 | 20.2375 | 20.07 | 50141 |
| 1734046800 | 20.12 | -0.14 | -0.69 | 20.18 | 20.2338 | 20.11 | 26655 |
| 1733960400 | 20.26 | -0.03 | -0.15 | 20.2754 | 20.32 | 20.21 | 28114 |
| 1733874000 | 20.29 | -0.16 | -0.78 | 20.23 | 20.3307 | 20.22 | 19142 |
| 1733787600 | 20.45 | -0.02 | -0.10 | 20.4734 | 20.5129 | 20.4201 | 33099 |
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
