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 | 0.3 | 1.43953934741 | 20.84 | 21.51 | 20.84 | 154133 | 21.23178832 | CS |
| 4 | 1.09 | 5.43640897756 | 20.05 | 21.51 | 20.02 | 119963 | 20.69970508 | CS |
| 12 | 1.9365 | 10.0840992527 | 19.2035 | 21.51 | 19.15 | 115078 | 20.27593449 | CS |
| 26 | 2.64 | 14.2702702703 | 18.5 | 21.51 | 17.92 | 143318 | 19.74998953 | CS |
| 52 | 2.25 | 11.9110640551 | 18.89 | 21.51 | 15.29 | 133685 | 18.70995079 | CS |
| 156 | -2.35 | -10.0042571307 | 23.49 | 25.92 | 15.29 | 106224 | 19.95996572 | CS |
| 260 | 3.32 | 18.6307519641 | 17.82 | 25.92 | 11.5 | 115856 | 19.3109706 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721256000 | 21.42 | 0.17 | 0.80 | 21.23 | 21.51 | 21.23 | 133729 |
| 1721169600 | 21.25 | -0.07 | -0.33 | 21.29 | 21.39 | 21.24 | 199385 |
| 1721083200 | 21.32 | 0.23 | 1.09 | 21.26 | 21.447 | 21.2 | 198004 |
| 1720824000 | 21.09 | 0.09 | 0.43 | 21 | 21.14 | 20.94 | 102863 |
| 1720737600 | 21 | 0.2 | 0.96 | 20.84 | 21 | 20.84 | 136685 |
| 1720651200 | 20.8 | 0.18 | 0.87 | 20.77 | 20.8 | 20.6385 | 101992 |
| 1720564800 | 20.62 | 0.03 | 0.15 | 20.6 | 20.67 | 20.52 | 182466 |
| 1720478400 | 20.59 | 0.27 | 1.33 | 20.55 | 20.62 | 20.45 | 175253 |
| 1720219200 | 20.32 | 0.07 | 0.35 | 20.3 | 20.32 | 20.2 | 72044 |
| 1720040640 | 20.25 | -0.08 | -0.39 | 20.44 | 20.44 | 20.2101 | 82242 |
| 1719960000 | 20.33 | -0.05 | -0.25 | 20.32 | 20.38 | 20.23 | 88994 |
| 1719873600 | 20.38 | 0 | 0.00 | 20.4 | 20.45 | 20.3101 | 122314 |
| 1719614400 | 20.38 | 0.07 | 0.34 | 20.43 | 20.43 | 20.32 | 117847 |
| 1719528000 | 20.31 | 0.08 | 0.40 | 20.26 | 20.33 | 20.2406 | 101325 |
| 1719441600 | 20.23 | -0.11 | -0.54 | 20.2 | 20.31 | 20.1539 | 71115 |
| 1719355200 | 20.34 | -0.01 | -0.05 | 20.35 | 20.35 | 20.18 | 107449 |
| 1719268800 | 20.35 | 0 | 0.00 | 20.35 | 20.35 | 20.1301 | 94345 |
| 1719009600 | 20.35 | 0.01 | 0.05 | 20.23 | 20.35 | 20.19 | 82812 |
| 1718923200 | 20.34 | 0.3 | 1.50 | 20.05 | 20.34 | 20.02 | 108431 |
| 1718750400 | 20.04 | -0.18 | -0.89 | 20.23 | 20.2999 | 20.01 | 102171 |
| 1718664000 | 20.22 | 0.13 | 0.65 | 20.14 | 20.25 | 20.11 | 70074 |
| 1718404800 | 20.09 | -0.13 | -0.64 | 20.08 | 20.17 | 20 | 75886 |
| 1718318400 | 20.22 | 0 | 0.00 | 20.26 | 20.26 | 20.16 | 98798 |
| 1718232000 | 20.22 | 0.01 | 0.05 | 20.25 | 20.3 | 20.16 | 94062 |
| 1718145600 | 20.21 | 0.01 | 0.05 | 20.21 | 20.25 | 20.12 | 46558 |
| 1718059200 | 20.2 | 0 | 0.00 | 20.22 | 20.23 | 20.1201 | 78182 |
| 1717800000 | 20.2 | 0.05 | 0.25 | 20.24 | 20.3 | 20.15 | 52034 |
| 1717713600 | 20.15 | -0.14 | -0.69 | 20.3 | 20.3 | 20.15 | 60760 |
| 1717627200 | 20.29 | 0.19 | 0.95 | 20.2 | 20.32 | 20.11 | 92116 |
| 1717540800 | 20.1 | -0.06 | -0.30 | 20.1 | 20.1793 | 20.0203 | 113839 |
| 1717454400 | 20.16 | 0.33 | 1.66 | 20.03 | 20.24 | 20.0101 | 183208 |
| 1717195200 | 19.83 | 0.24 | 1.23 | 19.65 | 19.88 | 19.6 | 144568 |
| 1717108800 | 19.59 | 0.04 | 0.20 | 19.47 | 19.66 | 19.3 | 148724 |
| 1717022400 | 19.55 | -0.32 | -1.61 | 19.8 | 19.8 | 19.53 | 136143 |
| 1716936000 | 19.87 | -0.27 | -1.34 | 20.15 | 20.23 | 19.865 | 46415 |
| 1716590400 | 20.14 | 0.1 | 0.50 | 20.04 | 20.1999 | 20.02 | 64897 |
| 1716504000 | 20.04 | -0.32 | -1.57 | 20.35 | 20.3999 | 20.04 | 86596 |
| 1716417600 | 20.36 | -0.19 | -0.92 | 20.38 | 20.51 | 20.35 | 125627 |
| 1716331200 | 20.55 | 0.06 | 0.29 | 20.5 | 20.63 | 20.49 | 111024 |
| 1716244800 | 20.49 | -0.01 | -0.05 | 20.6 | 20.6099 | 20.4593 | 134333 |
| 1715985600 | 20.5 | -0.05 | -0.24 | 20.54 | 20.5599 | 20.47 | 78560 |
| 1715899200 | 20.55 | -0.04 | -0.19 | 20.63 | 20.63 | 20.48 | 109511 |
| 1715812800 | 20.59 | 0.21 | 1.03 | 20.5 | 20.63 | 20.44 | 196832 |
| 1715726400 | 20.38 | 0.08 | 0.39 | 20.35 | 20.42 | 20.3 | 114686 |
| 1715640000 | 20.3 | 0.01 | 0.05 | 20.4 | 20.4 | 20.18 | 127867 |
| 1715380800 | 20.29 | 0.07 | 0.35 | 20.35 | 20.38 | 20.2601 | 140574 |
| 1715294400 | 20.22 | 0.17 | 0.85 | 20.15 | 20.2599 | 20.081 | 200016 |
| 1715208000 | 20.05 | 0.06 | 0.30 | 20 | 20.05 | 19.99 | 130735 |
| 1715121600 | 19.99 | 0.04 | 0.20 | 20 | 20.0499 | 19.96 | 80161 |
| 1715035200 | 19.95 | 0.08 | 0.40 | 19.98 | 19.9812 | 19.9 | 109009 |
| 1714776000 | 19.87 | 0.07 | 0.35 | 19.85 | 19.8899 | 19.72 | 97131 |
| 1714689600 | 19.8 | 0.07 | 0.35 | 19.83 | 19.8614 | 19.62 | 105326 |
| 1714603200 | 19.73 | 0.14 | 0.71 | 19.62 | 19.85 | 19.57 | 119042 |
| 1714516800 | 19.59 | -0.02 | -0.10 | 19.68 | 19.71 | 19.56 | 227870 |
| 1714430400 | 19.61 | 0.33 | 1.71 | 19.41 | 19.63 | 19.41 | 178728 |
| 1714171200 | 19.28 | 0.09 | 0.47 | 19.21 | 19.38 | 19.21 | 100335 |
| 1714084800 | 19.19 | -0.25 | -1.29 | 19.2035 | 19.28 | 19.15 | 97777 |
| 1713998400 | 19.44 | 0.13 | 0.67 | 19.35 | 19.5283 | 19.27 | 158903 |
| 1713912000 | 19.31 | 0.14 | 0.73 | 19.25 | 19.42 | 19.25 | 110893 |
| 1713825600 | 19.17 | 0 | 0.00 | 19.09 | 19.2 | 18.98 | 151279 |
| 1713566400 | 19.17 | 0.09 | 0.47 | 19.14 | 19.21 | 19.07 | 103973 |
| 1713480000 | 19.08 | -0.04 | -0.21 | 19.15 | 19.23 | 19.0296 | 104206 |
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
