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 | -0.32 | -1.50234741784 | 21.3 | 21.5 | 20.64 | 37924 | 21.12171243 | CS |
| 4 | 0.1 | 0.478927203065 | 20.88 | 22.3 | 20.6201 | 94376 | 21.50802672 | CS |
| 12 | 1.26 | 6.38945233266 | 19.72 | 22.3 | 18.62 | 114256 | 20.54675318 | CS |
| 26 | 2.99 | 16.6203446359 | 17.99 | 22.3 | 17.13 | 63558 | 20.05461369 | CS |
| 52 | 6.87 | 48.6888731396 | 14.11 | 22.3 | 14.0837 | 37382 | 19.39190645 | CS |
| 156 | 6.58 | 45.6944444444 | 14.4 | 22.3 | 11.91 | 23557 | 16.59099521 | CS |
| 260 | 4.28 | 25.628742515 | 16.7 | 22.3 | 3.77 | 26934 | 13.73318261 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971600 | 21 | -0.05 | -0.24 | 20.91 | 21.105 | 20.91 | 29193 |
| 1738885200 | 21.05 | -0.32 | -1.50 | 21.4 | 21.4 | 20.99 | 26163 |
| 1738798800 | 21.37 | 0.16 | 0.75 | 21.28 | 21.5 | 21.16 | 27239 |
| 1738712400 | 21.21 | 0.1 | 0.47 | 20.99 | 21.2843 | 20.99 | 53459 |
| 1738626000 | 21.11 | 0.17 | 0.81 | 20.66 | 21.2 | 20.64 | 31950 |
| 1738366800 | 20.94 | -0.35 | -1.64 | 21.3 | 21.3 | 20.86 | 50808 |
| 1738280400 | 21.29 | 0.2 | 0.95 | 21.17 | 21.45 | 21.17 | 40514 |
| 1738194000 | 21.09 | 0.06 | 0.29 | 21.09 | 21.2675 | 21.04 | 26108 |
| 1738107600 | 21.03 | 0.24 | 1.15 | 20.78 | 21.03 | 20.71 | 62640 |
| 1738021200 | 20.79 | -1.11 | -5.07 | 21.35 | 21.35 | 20.7525 | 24467 |
| 1737762000 | 21.9 | 0.04 | 0.16 | 21.94 | 22.13 | 21.8701 | 19397 |
| 1737675600 | 21.8646 | 0 | 0.00 | 21.8646 | 21.8646 | 21.8646 | 0 |
| 1737589200 | 21.8646 | -0.31 | -1.38 | 22.0413 | 22.16 | 21.86 | 590436 |
| 1737502800 | 22.17 | 0.32 | 1.46 | 21.9579 | 22.3 | 21.9579 | 38407 |
| 1737157200 | 21.85 | 0.15 | 0.69 | 21.8 | 21.98 | 21.695 | 74975 |
| 1737070800 | 21.7 | 0.24 | 1.12 | 21.42 | 21.7583 | 21.42 | 293080 |
| 1736984400 | 21.46 | 0.24 | 1.12 | 21.58 | 21.58 | 21.41 | 68429 |
| 1736898000 | 21.2213 | 0.48 | 2.32 | 20.81 | 21.32 | 20.81 | 72658 |
| 1736811600 | 20.74 | 0.07 | 0.34 | 20.65 | 20.85 | 20.65 | 73165 |
| 1736552400 | 20.67 | -0.04 | -0.19 | 20.88 | 20.96 | 20.6201 | 124866 |
| 1736379600 | 20.71 | 0.2 | 0.98 | 20.51 | 20.72 | 20.51 | 191675 |
| 1736293200 | 20.51 | -0.02 | -0.10 | 20.58 | 20.62 | 20.47 | 125533 |
| 1736206800 | 20.53 | -0.04 | -0.19 | 20.76 | 20.76 | 20.53 | 190091 |
| 1735947600 | 20.57 | 0.17 | 0.83 | 20.45 | 20.66 | 20.45 | 196171 |
| 1735861200 | 20.4 | 0.33 | 1.67 | 20.14 | 20.43 | 19.94 | 538623 |
| 1735688400 | 20.065 | -0.02 | -0.07 | 20.02 | 20.22 | 20 | 166849 |
| 1735602000 | 20.08 | 0.13 | 0.65 | 19.91 | 20.13 | 19.79 | 221335 |
| 1735342800 | 19.95 | -0.07 | -0.35 | 19.96 | 20.086 | 19.83 | 728057 |
| 1735256400 | 20.02 | -0.19 | -0.94 | 20.09 | 20.18 | 19.92 | 1567870 |
| 1735077840 | 20.21 | 0.48 | 2.43 | 20.01 | 20.23 | 20 | 33282 |
| 1734997200 | 19.73 | 0 | 0.00 | 19.73 | 19.73 | 19.73 | 0 |
| 1734738000 | 19.73 | 0.2 | 1.02 | 19.26 | 19.86 | 19.23 | 24057 |
| 1734651600 | 19.53 | -0.05 | -0.23 | 19.61 | 19.73 | 18.62 | 26220 |
| 1734565200 | 19.575 | -0.33 | -1.63 | 19.8 | 20.36 | 19.45 | 15234 |
| 1734478800 | 19.9 | -0.11 | -0.55 | 19.97 | 20.1 | 19.55 | 18250 |
| 1734392400 | 20.01 | -0.21 | -1.01 | 20.12 | 20.42 | 20 | 16523 |
| 1734133200 | 20.215 | -0.08 | -0.37 | 20.14 | 20.4 | 20.14 | 7849 |
| 1734046800 | 20.29 | 0 | 0.00 | 20.21 | 20.46 | 20.152 | 10898 |
| 1733960400 | 20.29 | 0.14 | 0.69 | 20 | 20.43 | 20 | 56051 |
| 1733874000 | 20.15 | -0.08 | -0.40 | 20.2 | 20.365 | 20.086932 | 17323 |
| 1733787600 | 20.23 | -0.35 | -1.70 | 20.62 | 20.77 | 20.18 | 48258 |
| 1733528400 | 20.58 | -0.16 | -0.77 | 20.82 | 20.82 | 20.5207 | 16018 |
| 1733442000 | 20.74 | 0.39 | 1.92 | 20.3 | 20.74 | 20.3 | 9297 |
| 1733355600 | 20.35 | -0.16 | -0.78 | 20.54 | 20.6 | 20.24 | 9768 |
| 1733269200 | 20.51 | 0 | 0.00 | 20.53 | 20.66 | 20.44 | 21168 |
| 1733182800 | 20.51 | -0.31 | -1.49 | 20.95 | 20.99 | 20.431 | 26159 |
| 1732917840 | 20.82 | 0.14 | 0.67 | 20.62 | 20.9399 | 20.56 | 32464 |
| 1732750800 | 20.681 | 0.24 | 1.18 | 20.54 | 20.773 | 20.48 | 27571 |
| 1732664400 | 20.44 | -0.1 | -0.49 | 20.5 | 20.66 | 20.34 | 28088 |
| 1732578000 | 20.54 | -0.36 | -1.72 | 20.8 | 20.96 | 20.365 | 15516 |
| 1732318800 | 20.9 | 0.13 | 0.63 | 20.88 | 20.91 | 20.595 | 14375 |
| 1732232400 | 20.77 | 0.37 | 1.81 | 20.5 | 20.79 | 20.47 | 11699 |
| 1732146000 | 20.4 | 0.05 | 0.25 | 20.46 | 20.48 | 20.337068 | 11160 |
| 1732059600 | 20.35 | 0.13 | 0.64 | 20.31 | 20.38 | 20.0501 | 18390 |
| 1731973200 | 20.22 | 0.18 | 0.90 | 20.16 | 20.3031 | 19.98 | 7134 |
| 1731714000 | 20.039 | 0.32 | 1.62 | 19.72 | 20.1 | 19.53 | 22132 |
| 1731627600 | 19.72 | -0.03 | -0.15 | 19.73 | 19.7984 | 19.495 | 9662 |
| 1731541200 | 19.75 | 0.04 | 0.20 | 19.78 | 19.9282 | 19.6793 | 11502 |
| 1731454800 | 19.71 | -0.57 | -2.81 | 20.03 | 20.0559 | 19.645 | 31444 |
| 1731368400 | 20.28 | 0.54 | 2.74 | 19.85 | 20.397247 | 19.35 | 20501 |
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
