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 | 0.465 | 2.29064039409 | 20.3 | 20.83 | 20.3 | 316062 | 20.58888838 | SP |
| 4 | 0.225 | 1.09542356378 | 20.54 | 20.83 | 20.12 | 352585 | 20.40991472 | SP |
| 12 | 0.445 | 2.18996062992 | 20.32 | 20.83 | 19.85 | 441228 | 20.30376442 | SP |
| 26 | 0.725 | 3.61776447106 | 20.04 | 20.83 | 19.51 | 440683 | 20.23136695 | SP |
| 52 | 1.665 | 8.71727748691 | 19.1 | 20.8587 | 17.295 | 548398 | 19.54471863 | SP |
| 156 | -6.775 | -24.6005809731 | 27.54 | 27.89 | 16.2 | 931330 | 20.82202354 | SP |
| 260 | -8.385 | -28.7650085763 | 29.15 | 31 | 16.2 | 1056941 | 23.94371 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674600 | 20.81 | 0.09 | 0.43 | 20.74 | 20.83 | 20.73 | 386183 |
| 1723588200 | 20.72 | 0.14 | 0.68 | 20.66 | 20.73 | 20.65 | 121156 |
| 1723501800 | 20.58 | 0.03 | 0.15 | 20.6 | 20.6 | 20.53 | 358622 |
| 1723242600 | 20.55 | 0.14 | 0.69 | 20.58 | 20.59 | 20.5 | 212157 |
| 1723156200 | 20.41 | 0.15 | 0.74 | 20.3 | 20.45 | 20.3 | 502193 |
| 1723069800 | 20.26 | 0.06 | 0.30 | 20.4 | 20.47 | 20.255 | 417715 |
| 1722983400 | 20.2 | -0.14 | -0.69 | 20.35 | 20.41 | 20.2 | 321567 |
| 1722897000 | 20.34 | -0.26 | -1.26 | 20.41 | 20.44 | 20.2705 | 354348 |
| 1722637800 | 20.6 | 0.17 | 0.83 | 20.48 | 20.615 | 20.48 | 476048 |
| 1722551400 | 20.43 | -0.03 | -0.15 | 20.51 | 20.82 | 20.38 | 1377226 |
| 1722465000 | 20.46 | 0.09 | 0.44 | 20.49 | 20.49 | 20.38 | 180394 |
| 1722378600 | 20.37 | 0.04 | 0.20 | 20.36 | 20.4 | 20.2915 | 276943 |
| 1722292200 | 20.33 | 0.03 | 0.15 | 20.43 | 20.43 | 20.32 | 173117 |
| 1722033000 | 20.3 | 0.17 | 0.84 | 20.31 | 20.3499 | 20.2843 | 157763 |
| 1721946600 | 20.13 | 0.01 | 0.05 | 20.2 | 20.2997 | 20.13 | 312164 |
| 1721860200 | 20.12 | -0.19 | -0.94 | 20.33 | 20.3573 | 20.12 | 304972 |
| 1721773800 | 20.31 | -0.02 | -0.10 | 20.37 | 20.417 | 20.31 | 172846 |
| 1721687400 | 20.33 | -0.02 | -0.10 | 20.4 | 20.425 | 20.3 | 228937 |
| 1721428200 | 20.35 | -0.07 | -0.34 | 20.46 | 20.46 | 20.335 | 125263 |
| 1721341800 | 20.42 | -0.16 | -0.78 | 20.54 | 20.57 | 20.41 | 592084 |
| 1721255400 | 20.58 | -0.1 | -0.48 | 20.57 | 20.617 | 20.555 | 135828 |
| 1721169000 | 20.68 | 0.12 | 0.58 | 20.62 | 20.7093 | 20.61 | 300413 |
| 1721082600 | 20.56 | -0.09 | -0.44 | 20.65 | 20.65 | 20.5259 | 220872 |
| 1720823400 | 20.65 | 0.06 | 0.29 | 20.61 | 20.71 | 20.6 | 334142 |
| 1720737000 | 20.59 | 0.09 | 0.44 | 20.62 | 20.71 | 20.585 | 541794 |
| 1720650600 | 20.5 | 0.13 | 0.64 | 20.47 | 20.51 | 20.425 | 204005 |
| 1720564200 | 20.37 | -0.1 | -0.49 | 20.41 | 20.43 | 20.3431 | 480058 |
| 1720477800 | 20.47 | 0.02 | 0.10 | 20.49 | 20.49 | 20.44 | 1414599 |
| 1720218600 | 20.45 | 0.19 | 0.94 | 20.35 | 20.46 | 20.335 | 165482 |
| 1720040640 | 20.26 | 0.2 | 1.00 | 20.16 | 20.275 | 20.16 | 165984 |
| 1719959400 | 20.06 | 0.18 | 0.91 | 19.95 | 20.06 | 19.86 | 341602 |
| 1719873000 | 19.88 | -0.36 | -1.78 | 19.89 | 19.995 | 19.85 | 2872909 |
| 1719613800 | 20.24 | 0 | 0.00 | 20.24 | 20.24 | 20.24 | 0 |
| 1719527400 | 20.24 | 0.05 | 0.25 | 20.24 | 20.27 | 20.2 | 429987 |
| 1719441000 | 20.19 | -0.13 | -0.64 | 20.27 | 20.27 | 20.15 | 241176 |
| 1719354600 | 20.32 | 0.01 | 0.05 | 20.34 | 20.34 | 20.2638 | 281766 |
| 1719268200 | 20.31 | -0.1 | -0.49 | 20.3 | 20.325 | 20.285 | 314551 |
| 1719009000 | 20.41 | 0.04 | 0.20 | 20.37 | 20.426 | 20.3617 | 333114 |
| 1718922600 | 20.37 | -0.12 | -0.59 | 20.34 | 20.48 | 20.3118 | 316367 |
| 1718749800 | 20.49 | 0.16 | 0.79 | 20.33 | 20.5 | 20.33 | 270698 |
| 1718663400 | 20.33 | -0.08 | -0.39 | 20.37 | 20.37 | 20.2313 | 313677 |
| 1718404200 | 20.41 | -0.03 | -0.15 | 20.42 | 20.44 | 20.37 | 129544 |
| 1718317800 | 20.44 | 0.07 | 0.34 | 20.51 | 20.51 | 20.395 | 531025 |
| 1718231400 | 20.37 | 0.08 | 0.39 | 20.47 | 20.51 | 20.37 | 323408 |
| 1718145000 | 20.29 | 0.12 | 0.59 | 20.17 | 20.295 | 20.17 | 248542 |
| 1718058600 | 20.17 | -0.06 | -0.30 | 20.2 | 20.2 | 20.135 | 242911 |
| 1717799400 | 20.23 | -0.17 | -0.83 | 20.25 | 20.45 | 20.205 | 305847 |
| 1717713000 | 20.4 | -0.07 | -0.34 | 20.37 | 20.46 | 20.27 | 718477 |
| 1717626600 | 20.47 | 0.08 | 0.39 | 20.46 | 20.47 | 20.32 | 337762 |
| 1717540200 | 20.39 | 0.06 | 0.30 | 20.33 | 20.41 | 20.31 | 1196271 |
| 1717453800 | 20.33 | 0.1 | 0.49 | 20.23 | 20.35 | 20.23 | 591533 |
| 1717194600 | 20.23 | 0.15 | 0.75 | 20.22 | 20.24 | 20.13 | 713780 |
| 1717108200 | 20.08 | 0.14 | 0.70 | 20.05 | 20.14 | 20.05 | 1065589 |
| 1717021800 | 19.94 | -0.15 | -0.75 | 20.06 | 20.06 | 19.94 | 502753 |
| 1716935400 | 20.09 | -0.17 | -0.84 | 20.27 | 20.27 | 20.075 | 124849 |
| 1716589800 | 20.26 | 0.09 | 0.45 | 20.2 | 20.265 | 20.175 | 197883 |
| 1716503400 | 20.17 | -0.17 | -0.84 | 20.32 | 20.35 | 20.14 | 747855 |
| 1716417000 | 20.34 | -0.07 | -0.34 | 20.36 | 20.36 | 20.29 | 300799 |
| 1716330600 | 20.41 | 0.04 | 0.20 | 20.46 | 20.46 | 20.38 | 152819 |
| 1716244200 | 20.37 | -0.08 | -0.39 | 20.32 | 20.38 | 20.31 | 163565 |
| 1715985000 | 20.45 | -0.06 | -0.29 | 20.48 | 20.5 | 20.43 | 175877 |
| 1715898600 | 20.51 | -0.06 | -0.29 | 20.6 | 20.6076 | 20.51 | 315589 |
| 1715812200 | 20.57 | 0.27 | 1.33 | 20.47 | 20.58 | 20.425 | 197525 |
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
