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 | 0.065 | 0.326797385621 | 19.89 | 19.951 | 19.79 | 7935 | 19.89309239 | SP |
| 4 | -0.3151 | -1.55450639119 | 20.2701 | 20.2701 | 19.79 | 3489 | 19.97353611 | SP |
| 12 | -0.515 | -2.51587689301 | 20.47 | 20.59 | 19.79 | 2412 | 20.21734475 | SP |
| 26 | -0.455 | -2.22929936306 | 20.41 | 21.14 | 19.79 | 5389 | 20.62410279 | SP |
| 52 | -0.622 | -3.02279243816 | 20.577 | 21.14 | 19.75 | 4009 | 20.52952646 | SP |
| 156 | -0.205 | -1.01686507937 | 20.16 | 21.14 | 19.3075 | 9350 | 20.17380819 | SP |
| 260 | -0.205 | -1.01686507937 | 20.16 | 21.14 | 19.3075 | 9350 | 20.17380819 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736983800 | 19.955 | 0.15 | 0.78 | 19.96 | 19.96 | 19.951 | 417 |
| 1736897400 | 19.8 | -0.01 | -0.05 | 19.81 | 19.81 | 19.8 | 233 |
| 1736811000 | 19.81 | -0.05 | -0.24 | 19.79 | 19.81 | 19.79 | 2558 |
| 1736551800 | 19.8571 | -0.07 | -0.34 | 19.88 | 19.88 | 19.8571 | 10053 |
| 1736379000 | 19.925 | 0.01 | 0.04 | 19.9 | 19.925 | 19.9 | 18793 |
| 1736292600 | 19.9168 | -0.06 | -0.29 | 19.95 | 19.95 | 19.91 | 4089 |
| 1736206200 | 19.975 | -0.02 | -0.08 | 19.97 | 19.975 | 19.97 | 214 |
| 1735947000 | 19.99 | -0.04 | -0.18 | 20.02 | 20.02 | 19.99 | 513 |
| 1735860600 | 20.0261 | -0.03 | -0.17 | 20.04 | 20.05 | 20.02 | 759 |
| 1735687800 | 20.06 | 0.01 | 0.07 | 20.06 | 20.06 | 20 | 1155 |
| 1735601400 | 20.0469 | 0.05 | 0.26 | 20.0469 | 20.0469 | 20.0469 | 9 |
| 1735342200 | 19.995 | -0.15 | -0.73 | 20 | 20 | 19.98 | 7773 |
| 1735255800 | 20.1413 | 0.02 | 0.09 | 20.08 | 20.1413 | 20.07 | 337 |
| 1735077840 | 20.124 | 0.01 | 0.04 | 20.09 | 20.124 | 20.09 | 98 |
| 1734996600 | 20.115 | -0.09 | -0.42 | 20.14 | 20.14 | 20.115 | 4318 |
| 1734737400 | 20.2 | 0.07 | 0.37 | 20.15 | 20.21 | 20.15 | 6067 |
| 1734651000 | 20.125 | -0.07 | -0.36 | 20.13 | 20.1415 | 20.12 | 893 |
| 1734564600 | 20.1972 | -0.14 | -0.68 | 20.2701 | 20.2701 | 20.1972 | 1209 |
| 1734478200 | 20.335 | 0.01 | 0.05 | 20.33 | 20.34 | 20.33 | 1448 |
| 1734391800 | 20.325 | 0 | 0.00 | 20.325 | 20.325 | 20.325 | 1 |
| 1734132600 | 20.325 | -0.07 | -0.34 | 20.36 | 20.36 | 20.325 | 822 |
| 1734046200 | 20.3952 | -0.07 | -0.37 | 20.43 | 20.4345 | 20.3952 | 524 |
| 1733959800 | 20.47 | -0.05 | -0.24 | 20.54 | 20.54 | 20.47 | 203 |
| 1733873400 | 20.5191 | -0.02 | -0.10 | 20.5191 | 20.5191 | 20.5191 | 1 |
| 1733787000 | 20.5391 | -0.03 | -0.15 | 20.57 | 20.57 | 20.5391 | 1158 |
| 1733527800 | 20.57 | 0.04 | 0.19 | 20.59 | 20.59 | 20.57 | 8610 |
| 1733441400 | 20.53 | 0.02 | 0.10 | 20.48 | 20.55 | 20.48 | 17347 |
| 1733355000 | 20.51 | 0.05 | 0.24 | 20.43 | 20.52 | 20.43 | 654 |
| 1733268600 | 20.46 | -0.03 | -0.15 | 20.4886 | 20.4886 | 20.46 | 3281 |
| 1733182200 | 20.49 | 0.01 | 0.04 | 20.55 | 20.55 | 20.48 | 796 |
| 1732917840 | 20.4812 | 0.09 | 0.44 | 20.4812 | 20.4812 | 20.4812 | 30 |
| 1732750200 | 20.3921 | 0.03 | 0.16 | 20.41 | 20.4101 | 20.3921 | 1684 |
| 1732663800 | 20.36 | -0.1 | -0.48 | 20.36 | 20.36 | 20.36 | 1 |
| 1732577400 | 20.459 | 0.18 | 0.88 | 20.42 | 20.46 | 20.42 | 1383 |
| 1732318200 | 20.28 | -0.03 | -0.12 | 20.29 | 20.29 | 20.28 | 339 |
| 1732231800 | 20.305 | 0.01 | 0.05 | 20.3 | 20.31 | 20.3 | 3057 |
| 1732145400 | 20.2952 | -0.01 | -0.07 | 20.28 | 20.31 | 20.28 | 330 |
| 1732059000 | 20.31 | 0.02 | 0.12 | 20.32 | 20.34 | 20.31 | 7996 |
| 1731972600 | 20.285 | 0.02 | 0.08 | 20.25 | 20.285 | 20.22 | 2778 |
| 1731713400 | 20.269 | 0.01 | 0.03 | 20.23 | 20.3 | 20.23 | 4437 |
| 1731627000 | 20.2627 | -0.01 | -0.04 | 20.2986 | 20.2986 | 20.2627 | 866 |
| 1731540600 | 20.2699 | -0.02 | -0.10 | 20.36 | 20.36 | 20.2699 | 1230 |
| 1731454200 | 20.29 | -0.1 | -0.49 | 20.34 | 20.34 | 20.29 | 50 |
| 1731367800 | 20.39 | -0.03 | -0.15 | 20.39 | 20.39 | 20.3851 | 200 |
| 1731108600 | 20.4199 | 0.05 | 0.22 | 20.43 | 20.44 | 20.4199 | 2480 |
| 1731022200 | 20.3744 | 0.12 | 0.57 | 20.36 | 20.3744 | 20.36 | 517 |
| 1730935800 | 20.2581 | -0.12 | -0.60 | 20.2581 | 20.2581 | 20.2581 | 2 |
| 1730849400 | 20.3806 | 0.03 | 0.15 | 20.34 | 20.3806 | 20.34 | 36 |
| 1730763000 | 20.35 | 0.08 | 0.39 | 20.35 | 20.35 | 20.35 | 141 |
| 1730500200 | 20.27 | -0.07 | -0.36 | 20.36 | 20.36 | 20.27 | 78 |
| 1730413800 | 20.3436 | -0.01 | -0.06 | 20.33 | 20.378 | 20.33 | 260 |
| 1730327400 | 20.355 | 0.07 | 0.32 | 20.42 | 20.42 | 20.35 | 627 |
| 1730241000 | 20.29 | -0.08 | -0.37 | 20.3 | 20.3 | 20.29 | 11591 |
| 1730154600 | 20.365 | -0.1 | -0.49 | 20.4 | 20.4 | 20.365 | 230 |
| 1729895400 | 20.465 | -0.03 | -0.17 | 20.465 | 20.465 | 20.465 | 0 |
| 1729809000 | 20.4999 | 0.03 | 0.15 | 20.47 | 20.52 | 20.47 | 558 |
| 1729722600 | 20.47 | -0.05 | -0.24 | 20.47 | 20.47 | 20.47 | 3 |
| 1729636200 | 20.52 | -0.01 | -0.05 | 20.5068 | 20.52 | 20.5047 | 51722 |
| 1729549800 | 20.53 | -0.12 | -0.60 | 20.6 | 20.6 | 20.53 | 1060 |
| 1729290600 | 20.6548 | -0.01 | -0.04 | 20.68 | 20.68 | 20.6514 | 2353 |
| 1729204200 | 20.6635 | -0.07 | -0.34 | 20.69 | 20.69 | 20.66 | 5353 |
| 1729117800 | 20.7349 | 0.03 | 0.17 | 20.73 | 20.7349 | 20.73 | 6 |
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
