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 | 0 | 19.48 | 19.5 | 19.44 | 1021241 | 19.46769746 | SP |
| 4 | 0.08 | 0.412371134021 | 19.4 | 19.51 | 19.38 | 957424 | 19.45592358 | SP |
| 12 | -0.09 | -0.459887583035 | 19.57 | 19.59 | 19.38 | 1033146 | 19.47368054 | SP |
| 26 | 0.24 | 1.2474012474 | 19.24 | 19.64 | 19.15 | 983939 | 19.43964418 | SP |
| 52 | 0.26 | 1.35275754422 | 19.22 | 19.64 | 19.05 | 929060 | 19.33621589 | SP |
| 156 | -1.64 | -7.76515151515 | 21.12 | 21.17 | 18.37 | 637305 | 19.27581768 | SP |
| 260 | -1.05 | -5.11446663419 | 20.53 | 22 | 17.8 | 424545 | 19.48028983 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 19.48 | 0.01 | 0.05 | 19.48 | 19.48 | 19.46 | 1334908 |
| 1734651300 | 19.47 | 0.02 | 0.10 | 19.47 | 19.47 | 19.45 | 1127756 |
| 1734564900 | 19.45 | -0.04 | -0.21 | 19.5 | 19.5 | 19.44 | 2002566 |
| 1734478500 | 19.49 | 0.01 | 0.05 | 19.49 | 19.49 | 19.47 | 853524 |
| 1734392100 | 19.48 | 0 | 0.00 | 19.485 | 19.49 | 19.47 | 495610 |
| 1734132900 | 19.48 | -0.01 | -0.05 | 19.48 | 19.49 | 19.47 | 626751 |
| 1734046500 | 19.49 | -0.01 | -0.05 | 19.48 | 19.5 | 19.48 | 1022111 |
| 1733960100 | 19.5 | 0.02 | 0.10 | 19.5 | 19.51 | 19.49 | 918498 |
| 1733873700 | 19.48 | 0 | 0.00 | 19.49 | 19.4978 | 19.47 | 652852 |
| 1733787300 | 19.48 | -0.01 | -0.05 | 19.48 | 19.49 | 19.48 | 746960 |
| 1733528100 | 19.49 | 0.02 | 0.10 | 19.48 | 19.5 | 19.48 | 497214 |
| 1733441700 | 19.47 | -0.01 | -0.05 | 19.47 | 19.48 | 19.46 | 1334748 |
| 1733355300 | 19.48 | 0.03 | 0.15 | 19.44 | 19.48 | 19.44 | 958056 |
| 1733268900 | 19.45 | -0.02 | -0.10 | 19.46 | 19.47 | 19.45 | 1582451 |
| 1733182500 | 19.47 | 0.02 | 0.10 | 19.43 | 19.47 | 19.43 | 848737 |
| 1732917840 | 19.45 | 0.02 | 0.10 | 19.43 | 19.45 | 19.43 | 174320 |
| 1732750500 | 19.43 | 0.01 | 0.05 | 19.43 | 19.44 | 19.42 | 1044642 |
| 1732664100 | 19.42 | 0 | 0.00 | 19.43 | 19.43 | 19.4 | 1502177 |
| 1732577700 | 19.42 | 0.03 | 0.15 | 19.43 | 19.43 | 19.4 | 1116199 |
| 1732318500 | 19.39 | 0.01 | 0.05 | 19.4 | 19.4 | 19.38 | 821657 |
| 1732232100 | 19.38 | -0.02 | -0.10 | 19.4 | 19.4 | 19.38 | 1025943 |
| 1732145700 | 19.4 | -0.01 | -0.05 | 19.41 | 19.41 | 19.39 | 1013438 |
| 1732059300 | 19.41 | 0.02 | 0.10 | 19.4 | 19.4183 | 19.4 | 605478 |
| 1731972900 | 19.39 | -0.07 | -0.36 | 19.4 | 19.4 | 19.38 | 721251 |
| 1731713700 | 19.46 | 0.02 | 0.10 | 19.44 | 19.47 | 19.43 | 751142 |
| 1731627300 | 19.44 | -0.02 | -0.10 | 19.45 | 19.46 | 19.43 | 615135 |
| 1731540900 | 19.46 | 0.02 | 0.10 | 19.45 | 19.4621 | 19.44 | 575453 |
| 1731454500 | 19.44 | -0.02 | -0.10 | 19.42 | 19.44 | 19.42 | 826332 |
| 1731368100 | 19.46 | 0 | 0.00 | 19.43 | 19.47 | 19.43 | 573998 |
| 1731108900 | 19.46 | -0.01 | -0.05 | 19.47 | 19.48 | 19.46 | 504955 |
| 1731022500 | 19.47 | 0.03 | 0.15 | 19.46 | 19.47 | 19.45 | 788118 |
| 1730936100 | 19.44 | 0 | 0.00 | 19.42 | 19.45 | 19.42 | 924121 |
| 1730849700 | 19.44 | -0.01 | -0.05 | 19.45 | 19.47 | 19.43 | 1280237 |
| 1730763300 | 19.45 | 0.02 | 0.10 | 19.44 | 19.46 | 19.44 | 378039 |
| 1730500500 | 19.43 | 0 | 0.00 | 19.44 | 19.455 | 19.42 | 1522775 |
| 1730414100 | 19.43 | 0.01 | 0.05 | 19.42 | 19.44 | 19.41 | 782891 |
| 1730327700 | 19.42 | -0.02 | -0.10 | 19.46 | 19.46 | 19.42 | 656886 |
| 1730241300 | 19.44 | 0.01 | 0.05 | 19.43 | 19.45 | 19.42 | 696840 |
| 1730154900 | 19.43 | -0.01 | -0.05 | 19.46 | 19.46 | 19.43 | 944475 |
| 1729895700 | 19.44 | 0 | 0.00 | 19.47 | 19.47 | 19.44 | 1039373 |
| 1729809300 | 19.44 | 0.01 | 0.05 | 19.45 | 19.45 | 19.43 | 496543 |
| 1729722900 | 19.43 | -0.02 | -0.10 | 19.42 | 19.4499 | 19.42 | 706068 |
| 1729636500 | 19.45 | 0.01 | 0.05 | 19.46 | 19.47 | 19.44 | 1109547 |
| 1729550100 | 19.44 | -0.1 | -0.51 | 19.47 | 19.47 | 19.44 | 724788 |
| 1729290900 | 19.54 | 0.01 | 0.05 | 19.54 | 19.54 | 19.52 | 1389594 |
| 1729204500 | 19.53 | 0 | 0.00 | 19.52 | 19.54 | 19.52 | 649936 |
| 1729118100 | 19.53 | 0.01 | 0.05 | 19.53 | 19.54 | 19.53 | 846386 |
| 1729031700 | 19.52 | -0.01 | -0.05 | 19.52 | 19.54 | 19.52 | 1174992 |
| 1728945300 | 19.53 | 0 | 0.00 | 19.53 | 19.53 | 19.51 | 512837 |
| 1728686100 | 19.53 | 0.01 | 0.05 | 19.53 | 19.53 | 19.5111 | 444852 |
| 1728599700 | 19.52 | 0.03 | 0.15 | 19.49 | 19.52 | 19.49 | 589095 |
| 1728513300 | 19.49 | -0.01 | -0.05 | 19.51 | 19.51 | 19.48 | 6775904 |
| 1728426900 | 19.5 | 0.01 | 0.05 | 19.51 | 19.51 | 19.49 | 655854 |
| 1728340500 | 19.49 | -0.01 | -0.05 | 19.5 | 19.5 | 19.48 | 3761305 |
| 1728081300 | 19.5 | -0.06 | -0.31 | 19.53 | 19.53 | 19.5 | 580898 |
| 1727994900 | 19.56 | -0.03 | -0.13 | 19.58 | 19.58 | 19.55 | 1440227 |
| 1727908500 | 19.585 | 0.01 | 0.03 | 19.56 | 19.59 | 19.56 | 678911 |
| 1727822100 | 19.58 | 0.02 | 0.10 | 19.58 | 19.59 | 19.57 | 930913 |
| 1727735700 | 19.56 | -0.02 | -0.10 | 19.58 | 19.58 | 19.56 | 1929105 |
| 1727476500 | 19.58 | 0.03 | 0.15 | 19.57 | 19.59 | 19.56 | 1215647 |
| 1727390100 | 19.55 | -0.02 | -0.10 | 19.57 | 19.57 | 19.55 | 966809 |
| 1727303700 | 19.57 | -0.01 | -0.05 | 19.57 | 19.58 | 19.57 | 869035 |
| 1727217300 | 19.58 | 0.01 | 0.05 | 19.57 | 19.59 | 19.56 | 857991 |
| 1727130900 | 19.57 | -0.06 | -0.31 | 19.56 | 19.57 | 19.56 | 949353 |
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
