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 | -0.1155 | -0.570934256055 | 20.23 | 20.44 | 19.88 | 56760 | 20.10429546 | CS |
| 4 | 0.4545 | 2.31180061038 | 19.66 | 20.5 | 19.1301 | 63217 | 19.92340611 | CS |
| 12 | 2.7144 | 15.5999103453 | 17.4001 | 20.5 | 17.4 | 68169 | 19.38122599 | CS |
| 26 | -0.3955 | -1.92832764505 | 20.51 | 20.783 | 17.4 | 72502 | 19.60589329 | CS |
| 52 | -0.3155 | -1.54429760157 | 20.43 | 21.32 | 17.4 | 71638 | 19.56460607 | CS |
| 156 | 0.7645 | 3.95090439276 | 19.35 | 25.906 | 15.58 | 102761 | 19.41816603 | CS |
| 260 | -1.1555 | -5.43253408557 | 21.27 | 25.906 | 15.58 | 103624 | 19.43567367 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721856480 | 19.94 | -0.22 | -1.09 | 20.0275 | 20.12 | 19.88 | 45931 |
| 1721770140 | 20.16 | -0.13 | -0.64 | 20.0675 | 20.18 | 20.06 | 38938 |
| 1721683740 | 20.29 | 0.29 | 1.45 | 20.235 | 20.44 | 20.09 | 76626 |
| 1721424180 | 20 | -0.05 | -0.24 | 19.99 | 20.15 | 19.97 | 40475 |
| 1721337960 | 20.0477 | -0.19 | -0.95 | 20.23 | 20.29 | 19.95 | 81830 |
| 1721251320 | 20.24 | 0.11 | 0.55 | 20.11 | 20.27 | 20.11 | 68137 |
| 1721164920 | 20.13 | -0.12 | -0.59 | 20.05 | 20.28 | 20.05 | 31864 |
| 1721078940 | 20.25 | -0.09 | -0.44 | 20.2001 | 20.3899 | 20.14 | 31125 |
| 1720819200 | 20.34 | 0 | 0.00 | 20.38 | 20.5 | 20.18 | 62034 |
| 1720733280 | 20.34 | 0.98 | 5.06 | 20.1701 | 20.3681 | 20.1701 | 51129 |
| 1720646880 | 19.36 | -0.01 | -0.05 | 19.24 | 19.4 | 19.1301 | 48275 |
| 1720560540 | 19.37 | -0.33 | -1.68 | 19.31 | 19.72 | 19.16 | 53077 |
| 1720473600 | 19.7 | -0.31 | -1.55 | 20.1599 | 20.16 | 19.7 | 83807 |
| 1720214640 | 20.01 | -0.08 | -0.40 | 19.79 | 20.03 | 19.7501 | 57011 |
| 1720041000 | 20.09 | 0.18 | 0.90 | 19.79 | 20.2 | 19.79 | 48225 |
| 1719955740 | 19.91 | -0.03 | -0.14 | 19.89 | 20.15 | 19.78 | 62950 |
| 1719868980 | 19.938 | 0.22 | 1.11 | 20.0437 | 20.054 | 19.73 | 78671 |
| 1719610020 | 19.72 | 0.26 | 1.34 | 19.69 | 19.78 | 19.5 | 141947 |
| 1719523200 | 19.46 | 0.03 | 0.15 | 19.66 | 19.66 | 19.41 | 99064 |
| 1719437040 | 19.4305 | -0.45 | -2.26 | 19.4 | 19.5 | 19.3475 | 182361 |
| 1719350880 | 19.88 | -0.26 | -1.30 | 19.91 | 20.15 | 19.77 | 46030 |
| 1719264540 | 20.142 | 0.41 | 2.09 | 19.74 | 20.26 | 19.74 | 95425 |
| 1719005220 | 19.73 | -0.28 | -1.40 | 20.08 | 20.08 | 19.69 | 109490 |
| 1718918640 | 20.01 | 0.33 | 1.68 | 19.89 | 20.01 | 19.78 | 61744 |
| 1718746140 | 19.68 | 0.01 | 0.05 | 19.86 | 20.04 | 19.45 | 81368 |
| 1718659680 | 19.67 | 0.33 | 1.71 | 19.74 | 19.74 | 19.33 | 64661 |
| 1718400300 | 19.34 | 0.19 | 0.99 | 19.3075 | 19.65 | 18.91 | 62855 |
| 1718314140 | 19.15 | -0.17 | -0.85 | 18.92 | 19.3 | 18.92 | 94402 |
| 1718227380 | 19.315 | 0.39 | 2.03 | 19.97 | 19.97 | 19.29 | 58823 |
| 1718141340 | 18.93 | -0.12 | -0.62 | 19.05 | 19.15 | 18.8 | 81003 |
| 1718054880 | 19.048 | 0.13 | 0.68 | 18.945 | 19.23 | 18.72 | 43283 |
| 1717795800 | 18.92 | -0.35 | -1.82 | 18.81 | 19.14 | 18.81 | 40551 |
| 1717709400 | 19.27 | 0.02 | 0.10 | 19.23 | 19.4 | 19.19 | 56192 |
| 1717622460 | 19.25 | 0.01 | 0.05 | 19.3 | 19.37 | 19.1 | 44624 |
| 1717536360 | 19.24 | -0.42 | -2.14 | 19.2265 | 19.31 | 19.12 | 86749 |
| 1717450140 | 19.66 | 0 | 0.00 | 19.635 | 19.72 | 19.46 | 92227 |
| 1717190940 | 19.6599 | 0.24 | 1.24 | 19.51 | 19.68 | 19.49 | 56460 |
| 1717104540 | 19.42 | 0.19 | 0.99 | 19.38 | 19.46 | 19.35 | 58445 |
| 1717018020 | 19.23 | -0.4 | -2.04 | 19.25 | 19.29 | 19.18 | 45851 |
| 1716931740 | 19.63 | 0.26 | 1.34 | 19.67 | 19.72 | 19.58 | 64635 |
| 1716585840 | 19.37 | 0.62 | 3.31 | 19.39 | 19.44 | 19.31 | 72344 |
| 1716499740 | 18.75 | -0.05 | -0.27 | 18.86 | 18.94 | 18.75 | 82340 |
| 1716412800 | 18.8 | -0.03 | -0.16 | 18.875 | 18.97 | 18.79 | 56125 |
| 1716326940 | 18.83 | -0.1 | -0.53 | 19.01 | 19.01 | 18.7901 | 51746 |
| 1716240180 | 18.93 | -0.13 | -0.68 | 19.8 | 19.8 | 18.62 | 50396 |
| 1715981340 | 19.06 | 0.11 | 0.58 | 18.72 | 19.23 | 18.72 | 55981 |
| 1715894940 | 18.95 | 0.15 | 0.80 | 18.92 | 19.07 | 18.88 | 53499 |
| 1715808000 | 18.8 | -0.02 | -0.11 | 18.6301 | 18.84 | 18.6 | 47454 |
| 1715722140 | 18.82 | -0.25 | -1.31 | 18.93 | 18.93 | 18.68 | 53597 |
| 1715635200 | 19.07 | 0.29 | 1.52 | 19.06 | 19.13 | 18.9 | 94103 |
| 1715376000 | 18.785 | 0.02 | 0.08 | 18.69 | 18.87 | 18.69 | 50928 |
| 1715289720 | 18.77 | 0.14 | 0.73 | 18.405 | 18.79 | 18.0501 | 74910 |
| 1715203200 | 18.6345 | 0.01 | 0.08 | 18.47 | 18.67 | 18.47 | 61990 |
| 1715117340 | 18.62 | -0.08 | -0.43 | 18.595 | 18.71 | 18.56 | 76782 |
| 1715030940 | 18.7 | 0.54 | 2.97 | 18.49 | 18.76 | 18.49 | 61761 |
| 1714771740 | 18.16 | 0.5 | 2.83 | 18.01 | 18.2 | 18.01 | 97377 |
| 1714685340 | 17.66 | 0.12 | 0.68 | 17.4001 | 17.69 | 17.4 | 116026 |
| 1714598400 | 17.54 | -1.19 | -6.33 | 17.84 | 17.84 | 17.42 | 50706 |
| 1714512600 | 18.725 | -0.15 | -0.77 | 19.43 | 19.43 | 18.4501 | 59638 |
| 1714425720 | 18.87 | 0.05 | 0.27 | 18.95 | 19.15 | 18.87 | 124036 |
| 1714166580 | 18.82 | -0.23 | -1.21 | 18.922 | 19 | 18.7601 | 106469 |
| 1714080300 | 19.05 | 0.18 | 0.93 | 18.9199 | 19.06 | 18.89 | 172120 |
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
