We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.005 | -0.0240731824747 | 20.77 | 20.82 | 20.3274 | 21781 | 20.58483822 | SP |
| 4 | -0.185 | -0.883054892601 | 20.95 | 21.13 | 19.96 | 29626 | 20.46405561 | SP |
| 12 | -0.785 | -3.64269141531 | 21.55 | 22.29 | 19.96 | 23618 | 20.93032199 | SP |
| 26 | 0.525 | 2.59387351779 | 20.24 | 22.29 | 19.96 | 26074 | 21.201063 | SP |
| 52 | -0.095 | -0.455417066155 | 20.86 | 22.89 | 19.4359 | 23622 | 21.05332004 | SP |
| 156 | -3.845 | -15.623730191 | 24.61 | 31.82 | 18.4708 | 11780 | 22.2346852 | SP |
| 260 | 0.955 | 4.82079757698 | 19.81 | 31.82 | 18.4708 | 10020 | 22.36064695 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 20.765 | 0.33 | 1.61 | 20.6532 | 20.793 | 20.63 | 10566 |
| 1724365800 | 20.435 | 0.04 | 0.20 | 20.37 | 20.435 | 20.35 | 2026 |
| 1724279400 | 20.395 | -0.11 | -0.51 | 20.56 | 20.62 | 20.3274 | 7342 |
| 1724193000 | 20.5 | -0.11 | -0.51 | 20.69 | 20.69 | 20.49 | 24756 |
| 1724106600 | 20.6053 | -0.21 | -1.03 | 20.8 | 20.8 | 20.584 | 64221 |
| 1723847400 | 20.82 | -0.02 | -0.08 | 20.77 | 20.82 | 20.68 | 10561 |
| 1723761000 | 20.8365 | 0.18 | 0.86 | 20.8 | 20.905 | 20.8 | 7250 |
| 1723674600 | 20.6585 | -0.11 | -0.54 | 20.77 | 20.8 | 20.6585 | 6918 |
| 1723588200 | 20.77 | -0.18 | -0.86 | 20.84 | 20.8565 | 20.75 | 14272 |
| 1723501800 | 20.9502 | 0.39 | 1.90 | 20.84 | 20.9782 | 20.75 | 9680 |
| 1723242600 | 20.56 | 0.07 | 0.32 | 20.58 | 20.58 | 20.51 | 31943 |
| 1723156200 | 20.4945 | 0.17 | 0.86 | 20.36 | 20.5255 | 20.36 | 17935 |
| 1723069800 | 20.32 | 0.15 | 0.74 | 20.36 | 20.445 | 20.31 | 62319 |
| 1722983400 | 20.17 | -0.07 | -0.35 | 20.16 | 20.32 | 20.132 | 47270 |
| 1722897000 | 20.24 | -0.17 | -0.83 | 19.96 | 20.25 | 19.96 | 169662 |
| 1722637800 | 20.41 | -0.4 | -1.92 | 20.6 | 20.6 | 20.3 | 25608 |
| 1722551400 | 20.81 | -0.32 | -1.51 | 21.13 | 21.13 | 20.75 | 24824 |
| 1722465000 | 21.1282 | 0.5 | 2.44 | 20.94 | 21.1282 | 20.92 | 15394 |
| 1722378600 | 20.625 | -0.09 | -0.41 | 20.58 | 20.63 | 20.5101 | 13343 |
| 1722292200 | 20.71 | -0.1 | -0.50 | 20.94 | 20.94 | 20.62 | 15305 |
| 1722033000 | 20.8144 | -0.22 | -1.03 | 20.95 | 20.95 | 20.74 | 21892 |
| 1721946600 | 21.03 | 0.18 | 0.86 | 20.85 | 21.03 | 20.75 | 8335 |
| 1721860200 | 20.8498 | -0.04 | -0.19 | 20.89 | 20.93 | 20.82 | 22355 |
| 1721773800 | 20.8901 | -0.19 | -0.90 | 20.99 | 21 | 20.8275 | 19106 |
| 1721687400 | 21.0792 | -0.05 | -0.24 | 21.01 | 21.08 | 20.9003 | 6243 |
| 1721428200 | 21.13 | -0.3 | -1.40 | 21.34 | 21.4001 | 21.1006 | 14551 |
| 1721341800 | 21.4302 | -0.19 | -0.86 | 21.59 | 21.59 | 21.4302 | 5725 |
| 1721255400 | 21.6153 | 0.08 | 0.36 | 21.56 | 21.64 | 21.56 | 10398 |
| 1721169000 | 21.5378 | -0.2 | -0.93 | 21.5 | 21.5899 | 21.471 | 43996 |
| 1721082600 | 21.74 | -0.02 | -0.10 | 21.73 | 21.7798 | 21.65 | 17712 |
| 1720823400 | 21.7626 | -0.05 | -0.22 | 21.81 | 21.84 | 21.7626 | 14102 |
| 1720737000 | 21.81 | -0 | -0.00 | 21.8 | 21.84 | 21.71 | 11480 |
| 1720650600 | 21.8103 | 0.01 | 0.02 | 21.79 | 21.87 | 21.74 | 5368 |
| 1720564200 | 21.805 | -0.19 | -0.84 | 21.97 | 21.97 | 21.8 | 9581 |
| 1720477800 | 21.99 | -0.17 | -0.75 | 22.08 | 22.08 | 21.9478 | 10997 |
| 1720218600 | 22.1561 | 0.11 | 0.50 | 22.2 | 22.29 | 22.15 | 31254 |
| 1720040640 | 22.0453 | 0.06 | 0.25 | 21.99 | 22.0892 | 21.985 | 3630 |
| 1719959400 | 21.99 | 0.05 | 0.23 | 22.05 | 22.05 | 21.95 | 16614 |
| 1719873000 | 21.9395 | 0.25 | 1.15 | 21.76 | 21.94 | 21.73 | 5316 |
| 1719613800 | 21.6902 | 0 | 0.00 | 21.6902 | 21.6902 | 21.6902 | 0 |
| 1719527400 | 21.6902 | 0.11 | 0.49 | 21.8 | 21.8 | 21.63 | 11286 |
| 1719441000 | 21.5844 | 0.02 | 0.11 | 21.61 | 21.64 | 21.51 | 11533 |
| 1719354600 | 21.56 | -0.18 | -0.83 | 21.71 | 21.71 | 21.53 | 8364 |
| 1719268200 | 21.74 | 0.22 | 1.02 | 21.63 | 21.77 | 21.63 | 17056 |
| 1719009000 | 21.5201 | -0.16 | -0.74 | 21.6 | 21.65 | 21.485 | 32813 |
| 1718922600 | 21.68 | 0.05 | 0.25 | 21.75 | 21.8 | 21.6589 | 8519 |
| 1718749800 | 21.625 | 0.23 | 1.10 | 21.39 | 21.6294 | 21.39 | 14961 |
| 1718663400 | 21.39 | 0.14 | 0.66 | 21.24 | 21.4 | 21.24 | 6714 |
| 1718404200 | 21.25 | -0.12 | -0.56 | 21.44 | 21.45 | 21.25 | 73393 |
| 1718317800 | 21.37 | 0.04 | 0.19 | 21.46 | 21.465 | 21.3599 | 4197 |
| 1718231400 | 21.33 | 0.16 | 0.76 | 21.51 | 21.51 | 21.28 | 8463 |
| 1718145000 | 21.17 | -0.06 | -0.26 | 21.15 | 21.24 | 21.11 | 35184 |
| 1718058600 | 21.225 | 0.27 | 1.29 | 21.13 | 21.23 | 21.0275 | 5547 |
| 1717799400 | 20.955 | -0.22 | -1.02 | 21.09 | 21.09 | 20.95 | 15847 |
| 1717713000 | 21.17 | 0.3 | 1.41 | 20.97 | 21.18 | 20.97 | 5001 |
| 1717626600 | 20.875 | 0.07 | 0.36 | 20.8 | 20.9 | 20.735 | 60925 |
| 1717540200 | 20.8 | -0.15 | -0.72 | 20.83 | 20.84 | 20.7 | 67434 |
| 1717453800 | 20.95 | -0.41 | -1.92 | 21.28 | 21.28 | 20.95 | 93982 |
| 1717194600 | 21.36 | -0.13 | -0.60 | 21.55 | 21.55 | 21.29 | 15711 |
| 1717108200 | 21.49 | -0.22 | -1.01 | 21.63 | 21.665 | 21.4594 | 10394 |
| 1717021800 | 21.71 | -0.3 | -1.36 | 21.93 | 21.93 | 21.71 | 23381 |
| 1716935400 | 22.01 | 0.51 | 2.37 | 21.9 | 22.01 | 21.785 | 25142 |
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
