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 | 0.35 | 1.87667560322 | 18.65 | 19.75 | 18.05 | 4839 | 18.59734047 | DE |
| 4 | -0.95 | -4.7619047619 | 19.95 | 20 | 18.05 | 6056 | 19.02868083 | DE |
| 12 | -1.1 | -5.47263681592 | 20.1 | 21.3 | 18.05 | 8290 | 19.73256531 | DE |
| 26 | -1.3 | -6.4039408867 | 20.3 | 21.9 | 18.05 | 6512 | 20.08872547 | DE |
| 52 | 0.9 | 4.97237569061 | 18.1 | 21.9 | 16.3 | 8697 | 19.02855775 | DE |
| 156 | 4.98 | 35.5206847361 | 14.02 | 21.9 | 13 | 8817 | 16.77987179 | DE |
| 260 | 2 | 11.7647058824 | 17 | 21.9 | 12.6 | 12172 | 16.01515378 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 19 | -0.75 | -3.80 | 19.5 | 19.5 | 18.55 | 5668 |
| 1734627300 | 19.75 | 1.25 | 6.76 | 18.5 | 19.75 | 18.5 | 3873 |
| 1734540900 | 18.5 | 0.2 | 1.09 | 18.5 | 18.7 | 18.45 | 6171 |
| 1734454500 | 18.3 | 0 | 0.00 | 18.2 | 18.45 | 18.05 | 8050 |
| 1734368100 | 18.3 | -0.3 | -1.61 | 18.75 | 18.75 | 18.25 | 4954 |
| 1734108900 | 18.6 | -0.15 | -0.80 | 18.65 | 18.9 | 18.6 | 1148 |
| 1734022500 | 18.75 | 0.05 | 0.27 | 18.65 | 18.85 | 18.5 | 2761 |
| 1733936100 | 18.7 | -0.15 | -0.80 | 18.9 | 18.9 | 18.55 | 3783 |
| 1733849700 | 18.85 | 0 | 0.00 | 18.85 | 18.9 | 18.8 | 4403 |
| 1733763300 | 18.85 | 0.15 | 0.80 | 18.75 | 18.9 | 18.6 | 15326 |
| 1733504100 | 18.7 | -0.05 | -0.27 | 18.7 | 18.85 | 18.7 | 2367 |
| 1733417700 | 18.75 | -0.15 | -0.79 | 18.85 | 18.9 | 18.65 | 8174 |
| 1733331300 | 18.9 | -0.1 | -0.53 | 18.9 | 19.05 | 18.8 | 2980 |
| 1733244900 | 19 | 0.1 | 0.53 | 18.9 | 19 | 18.9 | 6097 |
| 1733158500 | 18.9 | -0.1 | -0.53 | 19.15 | 19.15 | 18.55 | 9840 |
| 1732899300 | 19 | -0.15 | -0.78 | 19.2 | 19.35 | 18.8 | 12601 |
| 1732812900 | 19.15 | -0.5 | -2.54 | 19.75 | 19.75 | 19.15 | 3682 |
| 1732726500 | 19.65 | -0.25 | -1.26 | 19.7 | 19.7 | 19.65 | 2373 |
| 1732640100 | 19.9 | 0.05 | 0.25 | 19.9 | 19.95 | 19.8 | 7583 |
| 1732553700 | 19.85 | -0.05 | -0.25 | 20 | 20 | 19.75 | 6723 |
| 1732294500 | 19.9 | 0.05 | 0.25 | 19.95 | 20 | 19.85 | 8225 |
| 1732208100 | 19.85 | 0 | 0.00 | 20 | 20.1 | 19.85 | 1128 |
| 1732121700 | 19.85 | 0 | 0.00 | 19.8 | 20.1 | 19.8 | 2731 |
| 1732035300 | 19.85 | -0.05 | -0.25 | 19.9 | 20 | 19.75 | 3929 |
| 1731948900 | 19.9 | 0.05 | 0.25 | 19.95 | 20.1 | 19.8 | 4514 |
| 1731689700 | 19.85 | 0.35 | 1.79 | 20 | 20 | 19.85 | 1818 |
| 1731603300 | 19.5 | -0.45 | -2.26 | 19.95 | 20 | 19.5 | 40606 |
| 1731516900 | 19.95 | 0.25 | 1.27 | 19.95 | 20.1 | 19.9 | 1122 |
| 1731430500 | 19.7 | -0.4 | -1.99 | 20.2 | 20.5 | 19.7 | 4692 |
| 1731344100 | 20.1 | -0.1 | -0.50 | 20.4 | 20.5 | 20.1 | 1248 |
| 1731084900 | 20.2 | 0.35 | 1.76 | 19.95 | 20.2 | 19.8 | 1689 |
| 1730998500 | 19.85 | -0.1 | -0.50 | 19.95 | 19.95 | 19.8 | 1186 |
| 1730912100 | 19.95 | 0.25 | 1.27 | 20 | 20 | 19.95 | 932 |
| 1730825700 | 19.7 | -0.3 | -1.50 | 19.9 | 20.1 | 19.7 | 3723 |
| 1730739300 | 20 | -0.2 | -0.99 | 20 | 20.2 | 20 | 3844 |
| 1730480100 | 20.2 | 0.2 | 1.00 | 20.1 | 20.6 | 19.95 | 2599 |
| 1730393700 | 20 | -0.3 | -1.48 | 20 | 20.2 | 19.9 | 1563 |
| 1730307300 | 20.3 | 0.1 | 0.50 | 20.3 | 20.3 | 20.1 | 774 |
| 1730220900 | 20.2 | -0.5 | -2.42 | 20.4 | 20.4 | 20.2 | 1288 |
| 1730134500 | 20.7 | 0.4 | 1.97 | 20.7 | 20.7 | 20.7 | 302 |
| 1729871700 | 20.3 | -0.4 | -1.93 | 20.4 | 20.7 | 20 | 7400 |
| 1729785300 | 20.7 | 0.5 | 2.48 | 20.5 | 20.7 | 20.5 | 142 |
| 1729698900 | 20.2 | 0.2 | 1.00 | 20.4 | 20.4 | 20.1 | 11476 |
| 1729612500 | 20 | 0 | 0.00 | 20.1 | 20.3 | 20 | 703 |
| 1729526100 | 20 | -0.5 | -2.44 | 20.5 | 20.7 | 20 | 3887 |
| 1729266900 | 20.5 | -0.2 | -0.97 | 20.9 | 20.9 | 20.5 | 2382 |
| 1729180500 | 20.7 | 0.5 | 2.48 | 20.6 | 21 | 20.5 | 4558 |
| 1729094100 | 20.2 | 0.25 | 1.25 | 20.1 | 20.5 | 19.95 | 7384 |
| 1729007700 | 19.95 | -1.15 | -5.45 | 21.1 | 21.1 | 19.95 | 2460 |
| 1728921300 | 21.1 | 1.55 | 7.93 | 19.55 | 21.3 | 19.4 | 11660 |
| 1728662100 | 19.55 | -0.25 | -1.26 | 19.8 | 19.85 | 19.5 | 3144 |
| 1728575700 | 19.8 | 0.05 | 0.25 | 19.95 | 19.95 | 19.65 | 4239 |
| 1728489300 | 19.75 | -0.1 | -0.50 | 19.85 | 19.85 | 19.7 | 922 |
| 1728402900 | 19.85 | 0.15 | 0.76 | 19.9 | 19.9 | 19.7 | 4153 |
| 1728316500 | 19.7 | 0 | 0.00 | 19.7 | 19.7 | 19.65 | 4920 |
| 1728057300 | 19.7 | -0.1 | -0.51 | 20 | 20 | 19.7 | 2965 |
| 1727970900 | 19.8 | -0.15 | -0.75 | 20.2 | 20.3 | 19.8 | 7758 |
| 1727884500 | 19.95 | -0.35 | -1.72 | 20.4 | 20.4 | 19.95 | 192339 |
| 1727798100 | 20.3 | 0.4 | 2.01 | 20 | 20.6 | 19.7 | 11718 |
| 1727711700 | 19.9 | 0.2 | 1.02 | 19.6 | 19.95 | 19.3 | 8052 |
| 1727452500 | 19.7 | -0.1 | -0.51 | 20.1 | 20.1 | 19.7 | 4341 |
| 1727366100 | 19.8 | -0.1 | -0.50 | 19.8 | 20 | 19.8 | 6734 |
| 1727279700 | 19.9 | 0 | 0.00 | 19.95 | 20.1 | 19.8 | 2385 |
| 1727193300 | 19.9 | -0.1 | -0.50 | 19.9 | 20.1 | 19.8 | 5561 |
| 1727106900 | 20 | 0.15 | 0.76 | 19.9 | 20.2 | 19.85 | 5292 |
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
