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 | 0.105 | 0.496219281664 | 21.16 | 21.36 | 21.16 | 4841 | 21.27429005 | SP |
| 4 | -0.145 | -0.677253619804 | 21.41 | 21.47 | 21.16 | 3434 | 21.31681007 | SP |
| 12 | -0.575 | -2.63278388278 | 21.84 | 24.4 | 21.16 | 6555 | 21.87166566 | SP |
| 26 | 0.185 | 0.877609108159 | 21.08 | 24.4 | 20.84 | 6932 | 21.52960392 | SP |
| 52 | 0.235 | 1.1174512601 | 21.03 | 24.4 | 19.62 | 7096 | 21.35810389 | SP |
| 156 | -3.715 | -14.871897518 | 24.98 | 25.139 | 19.62 | 8424 | 21.92838645 | SP |
| 260 | -3.675 | -14.7353648757 | 24.94 | 25.24 | 19.62 | 8440 | 22.07525414 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 21.265 | 0.02 | 0.09 | 21.25 | 21.265 | 21.25 | 215 |
| 1732231800 | 21.2457 | -0.01 | -0.05 | 21.36 | 21.36 | 21.245 | 497 |
| 1732145400 | 21.2559 | -0.03 | -0.14 | 21.25 | 21.27 | 21.24 | 1908 |
| 1732059000 | 21.285 | 0.04 | 0.19 | 21.29 | 21.3 | 21.28 | 17958 |
| 1731972600 | 21.245 | 0.01 | 0.07 | 21.21 | 21.27 | 21.21 | 1611 |
| 1731713400 | 21.231 | -0 | -0.00 | 21.16 | 21.25 | 21.16 | 2217 |
| 1731627000 | 21.2314 | -0 | -0.02 | 21.38 | 21.38 | 21.2314 | 535 |
| 1731540600 | 21.235 | -0.02 | -0.09 | 21.28 | 21.28 | 21.23 | 1264 |
| 1731454200 | 21.255 | -0.14 | -0.65 | 21.27 | 21.28 | 21.255 | 571 |
| 1731367800 | 21.395 | -0.03 | -0.12 | 21.29 | 21.395 | 21.29 | 480 |
| 1731108600 | 21.4202 | 0.05 | 0.22 | 21.42 | 21.4202 | 21.42 | 202 |
| 1731022200 | 21.3735 | 0.16 | 0.75 | 21.2999 | 21.38 | 21.2999 | 576 |
| 1730935800 | 21.215 | -0.18 | -0.84 | 21.17 | 21.2897 | 21.17 | 1556 |
| 1730849400 | 21.395 | 0.04 | 0.17 | 21.27 | 21.395 | 21.27 | 996 |
| 1730763000 | 21.3577 | 0.1 | 0.48 | 21.36 | 21.37 | 21.32 | 23680 |
| 1730500200 | 21.255 | -0.08 | -0.37 | 21.47 | 21.47 | 21.255 | 4352 |
| 1730413800 | 21.3333 | -0.02 | -0.10 | 21.27 | 21.358 | 21.27 | 1924 |
| 1730327400 | 21.355 | -0.02 | -0.12 | 21.4 | 21.4 | 21.35 | 1044 |
| 1730241000 | 21.3799 | 0.02 | 0.11 | 21.27 | 21.3799 | 21.27 | 5814 |
| 1730154600 | 21.3559 | -0.03 | -0.14 | 21.38 | 21.38 | 21.31 | 1276 |
| 1729895400 | 21.385 | -0.04 | -0.19 | 21.41 | 21.41 | 21.38 | 363 |
| 1729809000 | 21.425 | 0.04 | 0.18 | 21.42 | 21.4301 | 21.42 | 401 |
| 1729722600 | 21.3872 | -0.06 | -0.27 | 21.34 | 21.39 | 21.34 | 3846 |
| 1729636200 | 21.445 | -0.01 | -0.06 | 21.45 | 21.4501 | 21.445 | 939 |
| 1729549800 | 21.457 | -0.12 | -0.54 | 21.44 | 21.48 | 21.44 | 1640 |
| 1729290600 | 21.5737 | 0 | 0.02 | 21.59 | 21.6 | 21.57 | 2264 |
| 1729204200 | 21.5701 | -0.09 | -0.44 | 21.57 | 21.5701 | 21.57 | 685 |
| 1729117800 | 21.665 | 0.03 | 0.12 | 21.66 | 21.665 | 21.66 | 158 |
| 1729031400 | 21.6393 | 0.08 | 0.35 | 21.66 | 21.66 | 21.635 | 463 |
| 1728945000 | 21.564 | -0.02 | -0.09 | 21.55 | 21.564 | 21.55 | 168 |
| 1728685800 | 21.5833 | 0.01 | 0.04 | 21.52 | 21.61 | 21.52 | 738 |
| 1728599400 | 21.575 | -0.01 | -0.05 | 21.53 | 21.58 | 21.53 | 935 |
| 1728513000 | 21.585 | -0.04 | -0.19 | 21.59 | 21.59 | 21.585 | 168 |
| 1728426600 | 21.6271 | 0.05 | 0.22 | 21.58 | 21.6271 | 21.58 | 3673 |
| 1728340200 | 21.58 | -0.09 | -0.43 | 21.59 | 21.63 | 21.58 | 1206 |
| 1728081000 | 21.6739 | -0.15 | -0.69 | 21.68 | 21.69 | 21.66 | 1388 |
| 1727994600 | 21.8234 | -0.08 | -0.37 | 21.81 | 21.8499 | 21.81 | 1931 |
| 1727908200 | 21.905 | -0.05 | -0.23 | 21.94 | 21.94 | 21.86 | 4307 |
| 1727821800 | 21.9551 | 0.07 | 0.32 | 21.94 | 22 | 21.93 | 14084 |
| 1727735400 | 21.8842 | -0.05 | -0.21 | 21.95 | 21.95 | 21.85 | 3870 |
| 1727476200 | 21.9292 | -0.12 | -0.53 | 21.91 | 21.9292 | 21.91 | 1678 |
| 1727389800 | 22.0458 | -0.01 | -0.04 | 22.0201 | 22.07 | 22.0201 | 181 |
| 1727303400 | 22.055 | -0.07 | -0.32 | 22.09 | 22.09 | 22.055 | 271 |
| 1727217000 | 22.125 | 0.02 | 0.11 | 22.1325 | 22.15 | 22.125 | 958 |
| 1727130600 | 22.1 | -0.02 | -0.11 | 22.04 | 22.1 | 22.04 | 861 |
| 1726871400 | 22.1237 | 0 | 0.02 | 22.1489 | 22.1489 | 22.1237 | 986 |
| 1726785000 | 22.1195 | -0 | -0.01 | 22.11 | 22.1195 | 22.11 | 159 |
| 1726698600 | 22.1225 | -0.07 | -0.33 | 24.4 | 24.4 | 22.12 | 732 |
| 1726612200 | 22.195 | -0.03 | -0.13 | 22.19 | 22.22 | 22.17 | 2461 |
| 1726525800 | 22.225 | 0.06 | 0.27 | 22.17 | 22.225 | 22.17 | 62294 |
| 1726266600 | 22.165 | 0.04 | 0.18 | 22.16 | 22.19 | 22.15 | 12410 |
| 1726180200 | 22.125 | -0.03 | -0.15 | 22.11 | 22.125 | 22.11 | 305 |
| 1726093800 | 22.1581 | 0 | 0.01 | 22.1601 | 22.1601 | 22.13 | 1908 |
| 1726007400 | 22.155 | 0.07 | 0.32 | 22.17 | 22.17 | 22.155 | 506 |
| 1725921000 | 22.085 | 0.02 | 0.10 | 22.04 | 22.085 | 22.04 | 70 |
| 1725661800 | 22.0631 | 0.05 | 0.24 | 22.04 | 22.09 | 22.01 | 1015 |
| 1725575400 | 22.01 | 0.06 | 0.27 | 21.99 | 22.02 | 21.99 | 2013 |
| 1725489000 | 21.951 | -0.01 | -0.04 | 21.83 | 21.99 | 21.83 | 26663 |
| 1725402600 | 21.96 | 0.16 | 0.74 | 21.69 | 21.96 | 21.69 | 178807 |
| 1725057000 | 21.7993 | -0.05 | -0.21 | 21.84 | 21.841 | 21.7993 | 676 |
| 1724970600 | 21.845 | -0.03 | -0.14 | 21.82 | 21.87 | 21.82 | 1089 |
| 1724884200 | 21.8749 | -0.01 | -0.07 | 21.75 | 21.89 | 21.75 | 2011 |
| 1724797800 | 21.8896 | 0 | 0.01 | 21.85 | 21.8896 | 21.8301 | 1383 |
| 1724711400 | 21.887 | -0.03 | -0.12 | 21.91 | 21.91 | 21.885 | 640 |
| 1724452200 | 21.9138 | 0.09 | 0.42 | 21.91 | 21.9199 | 21.91 | 250 |
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
