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 | -0.22 | -1.05871029836 | 20.78 | 20.8099 | 20.46 | 17195 | 20.65629706 | SP |
| 4 | -0.12 | -0.580270793037 | 20.68 | 21.06 | 20.46 | 17168 | 20.83487387 | SP |
| 12 | -0.83 | -3.88031790556 | 21.39 | 21.46 | 20.46 | 16341 | 20.86236479 | SP |
| 26 | 0.02 | 0.0973709834469 | 20.54 | 21.55 | 20.24 | 20753 | 20.86161056 | SP |
| 52 | -0.39 | -1.861575179 | 20.95 | 21.55 | 19.9 | 20020 | 20.69577077 | SP |
| 156 | -5.94 | -22.4150943396 | 26.5 | 26.56 | 19.05 | 20666 | 21.38718058 | SP |
| 260 | -5.5 | -21.10514198 | 26.06 | 28 | 19.05 | 15603 | 22.47046708 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 20.56 | 0.08 | 0.40 | 20.5199 | 20.625 | 20.4801 | 55598 |
| 1734651000 | 20.4771 | -0.07 | -0.35 | 20.49 | 20.54 | 20.46 | 8393 |
| 1734564600 | 20.55 | -0.21 | -1.01 | 20.72 | 20.8 | 20.55 | 24748 |
| 1734478200 | 20.76 | -0.01 | -0.05 | 20.74 | 20.8099 | 20.7301 | 18215 |
| 1734391800 | 20.77 | 0.08 | 0.38 | 20.78 | 20.79 | 20.75 | 13220 |
| 1734132600 | 20.691 | -0.11 | -0.54 | 20.78 | 20.795 | 20.691 | 21397 |
| 1734046200 | 20.8029 | -0.11 | -0.51 | 20.8302 | 20.86 | 20.76 | 17102 |
| 1733959800 | 20.91 | -0.04 | -0.20 | 20.96 | 20.9999 | 20.91 | 25686 |
| 1733873400 | 20.9524 | -0.01 | -0.05 | 20.93 | 20.97 | 20.9199 | 24853 |
| 1733787000 | 20.9631 | -0.07 | -0.32 | 20.98 | 20.99 | 20.9608 | 14767 |
| 1733527800 | 21.03 | 0.05 | 0.21 | 21.02 | 21.06 | 20.98 | 11703 |
| 1733441400 | 20.985 | 0.01 | 0.05 | 20.98 | 20.99 | 20.96 | 20492 |
| 1733355000 | 20.975 | 0.07 | 0.33 | 20.85 | 21 | 20.85 | 13363 |
| 1733268600 | 20.905 | -0.02 | -0.08 | 20.97 | 20.97 | 20.9043 | 14416 |
| 1733182200 | 20.921 | -0.07 | -0.35 | 20.76 | 20.9499 | 20.76 | 12211 |
| 1732917840 | 20.995 | 0.11 | 0.51 | 21.03 | 21.03 | 20.97 | 13875 |
| 1732750200 | 20.8879 | 0.04 | 0.20 | 20.8806 | 20.92 | 20.86 | 12943 |
| 1732663800 | 20.8456 | -0.03 | -0.14 | 20.825 | 20.85 | 20.79 | 22336 |
| 1732577400 | 20.875 | 0.18 | 0.85 | 20.83 | 20.89 | 20.83 | 9623 |
| 1732318200 | 20.6981 | 0.02 | 0.09 | 20.68 | 20.729 | 20.6788 | 26857 |
| 1732231800 | 20.68 | -0.02 | -0.10 | 20.69 | 20.723987 | 20.6748 | 5974 |
| 1732145400 | 20.7 | -0.03 | -0.14 | 20.75 | 20.75 | 20.66 | 15762 |
| 1732059000 | 20.73 | 0.04 | 0.19 | 20.7301 | 20.7599 | 20.73 | 4971 |
| 1731972600 | 20.69 | 0.03 | 0.15 | 20.63 | 20.7079 | 20.625 | 16106 |
| 1731713400 | 20.66 | 0.01 | 0.05 | 20.6 | 20.7 | 20.5899 | 8186 |
| 1731627000 | 20.6491 | -0.02 | -0.10 | 20.7001 | 20.725 | 20.6491 | 11663 |
| 1731540600 | 20.67 | 0.01 | 0.04 | 20.8 | 20.8 | 20.641 | 20456 |
| 1731454200 | 20.661 | -0.19 | -0.91 | 20.77 | 20.808 | 20.57 | 58961 |
| 1731367800 | 20.85 | -0.04 | -0.19 | 20.85 | 20.85 | 20.82 | 4480 |
| 1731108600 | 20.8898 | 0.04 | 0.19 | 20.87 | 20.9199 | 20.8616 | 5459 |
| 1731022200 | 20.85 | 0.2 | 0.97 | 20.7496 | 20.85 | 20.7212 | 25475 |
| 1730935800 | 20.65 | -0.13 | -0.65 | 20.5794 | 20.71 | 20.5794 | 19397 |
| 1730849400 | 20.7846 | 0.06 | 0.31 | 20.71 | 20.7846 | 20.6781 | 9392 |
| 1730763000 | 20.72 | 0.11 | 0.56 | 20.73 | 20.73 | 20.69 | 10503 |
| 1730500200 | 20.605 | -0.19 | -0.89 | 20.72 | 20.74 | 20.605 | 77649 |
| 1730413800 | 20.79 | -0.01 | -0.05 | 20.77 | 20.82 | 20.75 | 12152 |
| 1730327400 | 20.8002 | -0.03 | -0.14 | 20.86 | 20.86 | 20.8001 | 10351 |
| 1730241000 | 20.83 | 0.06 | 0.29 | 20.73 | 20.83 | 20.7201 | 7811 |
| 1730154600 | 20.77 | -0.06 | -0.29 | 20.83 | 20.88 | 20.7501 | 18142 |
| 1729895400 | 20.83 | -0.05 | -0.22 | 20.89 | 20.9 | 20.83 | 18580 |
| 1729809000 | 20.875 | 0.09 | 0.43 | 20.85 | 20.93 | 20.832 | 12659 |
| 1729722600 | 20.785 | -0.09 | -0.41 | 20.77 | 20.825 | 20.76 | 10013 |
| 1729636200 | 20.87 | -0.01 | -0.05 | 20.85 | 20.919 | 20.8145 | 20396 |
| 1729549800 | 20.88 | -0.16 | -0.76 | 20.92 | 20.93 | 20.86 | 14657 |
| 1729290600 | 21.04 | -0.02 | -0.09 | 21.08 | 21.14 | 21.04 | 19082 |
| 1729204200 | 21.06 | -0.11 | -0.52 | 21.1 | 21.1 | 21.05 | 17937 |
| 1729117800 | 21.17 | 0.05 | 0.24 | 21.16 | 21.2 | 21.16 | 7776 |
| 1729031400 | 21.12 | 0.08 | 0.38 | 21.09 | 21.1349 | 21.0625 | 7594 |
| 1728945000 | 21.0393 | -0.01 | -0.04 | 20.97 | 21.0393 | 20.97 | 10403 |
| 1728685800 | 21.0468 | 0.03 | 0.13 | 21.02 | 21.079 | 21.02 | 1069 |
| 1728599400 | 21.02 | -0.03 | -0.12 | 21.02 | 21.09 | 21.0103 | 21499 |
| 1728513000 | 21.0451 | -0.03 | -0.17 | 21.03 | 21.07 | 21.0221 | 4821 |
| 1728426600 | 21.08 | 0.02 | 0.09 | 21.02 | 21.09 | 21.02 | 13544 |
| 1728340200 | 21.06 | -0.1 | -0.47 | 21.05 | 21.11 | 21.05 | 28179 |
| 1728081000 | 21.159 | -0.07 | -0.33 | 21.14 | 21.16 | 21.14 | 5611 |
| 1727994600 | 21.23 | -0.13 | -0.61 | 21.295 | 21.34 | 21.23 | 21941 |
| 1727908200 | 21.36 | -0.04 | -0.16 | 21.3 | 21.39 | 21.29 | 17073 |
| 1727821800 | 21.395 | -0.01 | -0.02 | 21.37 | 21.43 | 21.37 | 10676 |
| 1727735400 | 21.4 | 0.01 | 0.05 | 21.37 | 21.46 | 21.37 | 14027 |
| 1727476200 | 21.39 | 0.02 | 0.09 | 21.39 | 21.42 | 21.37 | 17516 |
| 1727389800 | 21.37 | -0.01 | -0.03 | 21.39 | 21.39 | 21.3406 | 8670 |
| 1727303400 | 21.3774 | -0.09 | -0.43 | 21.41 | 21.42 | 21.37 | 14241 |
| 1727217000 | 21.47 | 0.03 | 0.14 | 21.38 | 21.4879 | 21.36 | 20845 |
| 1727130600 | 21.44 | 0 | 0.00 | 21.44 | 21.48 | 21.393 | 55335 |
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
