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 | -0.055 | -0.252062328139 | 21.82 | 21.926 | 21.75 | 735177 | 21.84588077 | SP |
| 4 | 0.125 | 0.577634011091 | 21.64 | 21.926 | 21.315 | 731143 | 21.71408402 | SP |
| 12 | 0.755 | 3.59352689196 | 21.01 | 21.926 | 20.93 | 641411 | 21.54567295 | SP |
| 26 | -0.015 | -0.068870523416 | 21.78 | 22.129 | 20.92 | 765136 | 21.52666936 | SP |
| 52 | -0.065 | -0.297755382501 | 21.83 | 22.18 | 20 | 822222 | 21.35777518 | SP |
| 156 | -4.165 | -16.0624758966 | 25.93 | 25.97 | 20 | 994702 | 22.74858913 | SP |
| 260 | -4.425 | -16.8957617411 | 26.19 | 27.24 | 20 | 886300 | 23.83577472 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 21.81 | 0.01 | 0.05 | 21.82 | 21.84 | 21.8 | 487869 |
| 1721687400 | 21.8 | -0.01 | -0.05 | 21.81 | 21.85 | 21.774 | 560218 |
| 1721428200 | 21.81 | -0.04 | -0.18 | 21.78 | 21.82 | 21.78 | 295899 |
| 1721341800 | 21.85 | -0.04 | -0.18 | 21.87 | 21.926 | 21.85 | 1226402 |
| 1721255400 | 21.89 | 0.03 | 0.14 | 21.82 | 21.9199 | 21.81 | 1105495 |
| 1721169000 | 21.86 | 0.05 | 0.23 | 21.82 | 21.86 | 21.795 | 1756012 |
| 1721082600 | 21.81 | -0.08 | -0.37 | 21.83 | 21.86 | 21.79 | 378997 |
| 1720823400 | 21.89 | 0.07 | 0.32 | 21.82 | 21.91 | 21.81 | 455631 |
| 1720737000 | 21.82 | 0.11 | 0.51 | 21.85 | 21.87 | 21.805 | 462153 |
| 1720650600 | 21.71 | 0.01 | 0.05 | 21.69 | 21.74 | 21.6701 | 769208 |
| 1720564200 | 21.7 | 0.03 | 0.14 | 21.65 | 21.71 | 21.62 | 852248 |
| 1720477800 | 21.67 | 0.01 | 0.05 | 21.65 | 21.685 | 21.62 | 854703 |
| 1720218600 | 21.66 | 0.15 | 0.70 | 21.61 | 21.6699 | 21.59 | 365674 |
| 1720040640 | 21.51 | 0.12 | 0.56 | 21.45 | 21.55 | 21.435 | 399142 |
| 1719959400 | 21.39 | 0.04 | 0.19 | 21.4 | 21.4311 | 21.37 | 1445836 |
| 1719873000 | 21.35 | -0.34 | -1.57 | 21.39 | 21.43 | 21.315 | 638951 |
| 1719613800 | 21.69 | 0 | 0.00 | 21.69 | 21.69 | 21.69 | 0 |
| 1719527400 | 21.69 | 0.06 | 0.28 | 21.69 | 21.7 | 21.66 | 701957 |
| 1719441000 | 21.63 | -0.1 | -0.46 | 21.64 | 21.66 | 21.62 | 404174 |
| 1719354600 | 21.73 | -0.01 | -0.05 | 21.72 | 21.74 | 21.7 | 389691 |
| 1719268200 | 21.74 | -0.01 | -0.05 | 21.74 | 21.765 | 21.72 | 637075 |
| 1719009000 | 21.75 | 0.02 | 0.09 | 21.77 | 21.77 | 21.6913 | 714126 |
| 1718922600 | 21.73 | -0.03 | -0.14 | 21.67 | 21.74 | 21.64 | 470586 |
| 1718749800 | 21.76 | 0.09 | 0.42 | 21.69 | 21.785 | 21.68 | 838113 |
| 1718663400 | 21.67 | -0.09 | -0.41 | 21.66 | 21.69 | 21.63 | 1000654 |
| 1718404200 | 21.76 | 0.03 | 0.14 | 21.75 | 21.79 | 21.72 | 463969 |
| 1718317800 | 21.73 | 0.11 | 0.51 | 21.73 | 21.76 | 21.6801 | 576326 |
| 1718231400 | 21.62 | 0.11 | 0.51 | 21.69 | 21.735 | 21.62 | 464941 |
| 1718145000 | 21.51 | 0.11 | 0.51 | 21.42 | 21.52 | 21.39 | 758404 |
| 1718058600 | 21.4 | -0.01 | -0.05 | 21.38 | 21.4 | 21.35 | 364698 |
| 1717799400 | 21.41 | -0.2 | -0.93 | 21.44 | 21.46 | 21.4 | 584267 |
| 1717713000 | 21.61 | 0.03 | 0.14 | 21.57 | 21.63 | 21.56 | 599599 |
| 1717626600 | 21.58 | 0.06 | 0.28 | 21.53 | 21.595 | 21.4901 | 384483 |
| 1717540200 | 21.52 | 0.08 | 0.37 | 21.46 | 21.55 | 21.46 | 466544 |
| 1717453800 | 21.44 | 0.08 | 0.37 | 21.34 | 21.44 | 21.33 | 678173 |
| 1717194600 | 21.36 | 0.08 | 0.38 | 21.37 | 21.389 | 21.33 | 576865 |
| 1717108200 | 21.28 | 0.1 | 0.47 | 21.27 | 21.31 | 21.23 | 449976 |
| 1717021800 | 21.18 | -0.07 | -0.33 | 21.22 | 21.22 | 21.13 | 1002773 |
| 1716935400 | 21.25 | -0.12 | -0.56 | 21.43 | 21.43 | 21.25 | 642969 |
| 1716589800 | 21.37 | 0.03 | 0.14 | 21.33 | 21.3899 | 21.31 | 446021 |
| 1716503400 | 21.34 | -0.08 | -0.37 | 21.41 | 21.44 | 21.3099 | 516782 |
| 1716417000 | 21.42 | -0.05 | -0.23 | 21.4 | 21.47 | 21.4 | 408433 |
| 1716330600 | 21.47 | 0.06 | 0.28 | 21.48 | 21.49 | 21.45 | 497094 |
| 1716244200 | 21.41 | -0.04 | -0.19 | 21.42 | 21.44 | 21.4 | 574676 |
| 1715985000 | 21.45 | -0.08 | -0.37 | 21.52 | 21.52 | 21.44 | 450663 |
| 1715898600 | 21.53 | -0.09 | -0.42 | 21.62 | 21.63 | 21.52 | 514126 |
| 1715812200 | 21.62 | 0.18 | 0.84 | 21.62 | 21.63 | 21.5599 | 558969 |
| 1715725800 | 21.44 | 0.09 | 0.42 | 21.4 | 21.46 | 21.39 | 835078 |
| 1715639400 | 21.35 | 0.04 | 0.19 | 21.39 | 21.4 | 21.35 | 510816 |
| 1715380200 | 21.31 | -0.08 | -0.37 | 21.35 | 21.37 | 21.29 | 812724 |
| 1715293800 | 21.39 | 0.07 | 0.33 | 21.32 | 21.4 | 21.29 | 407534 |
| 1715207400 | 21.32 | -0.03 | -0.14 | 21.31 | 21.33 | 21.295 | 673777 |
| 1715121000 | 21.35 | 0.09 | 0.42 | 21.37 | 21.4 | 21.33 | 486964 |
| 1715034600 | 21.26 | -0.02 | -0.09 | 21.26 | 21.29 | 21.23 | 618851 |
| 1714775400 | 21.28 | 0.13 | 0.61 | 21.33 | 21.33 | 21.21 | 658095 |
| 1714689000 | 21.15 | 0.1 | 0.48 | 21.02 | 21.16 | 21.02 | 435059 |
| 1714602600 | 21.05 | 0.05 | 0.24 | 21.01 | 21.12 | 20.93 | 1288557 |
| 1714516200 | 21 | -0.11 | -0.52 | 21.01 | 21.075 | 21 | 529407 |
| 1714429800 | 21.11 | 0.05 | 0.24 | 21.13 | 21.16 | 21.09 | 775845 |
| 1714170600 | 21.06 | 0.05 | 0.24 | 21.03 | 21.09 | 21.03 | 619922 |
| 1714084200 | 21.01 | -0.06 | -0.28 | 21 | 21.01 | 20.935 | 3047949 |
| 1713997800 | 21.07 | -0.06 | -0.28 | 21.1 | 21.1 | 21.03 | 807928 |
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
