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 | -0.09 | -0.418994413408 | 21.48 | 21.61 | 21.24 | 214970 | 21.5131107 | SP |
| 4 | -0.41 | -1.88073394495 | 21.8 | 21.84 | 21.24 | 130302 | 21.58568087 | SP |
| 12 | -0.32 | -1.47397512667 | 21.71 | 22 | 21.24 | 92406 | 21.62841985 | SP |
| 26 | 0.31 | 1.47058823529 | 21.08 | 22.25 | 20.96 | 69693 | 21.59789308 | SP |
| 52 | 0.25 | 1.18259224219 | 21.14 | 22.25 | 20.67 | 48391 | 21.45981963 | SP |
| 156 | -3.32 | -13.4358559288 | 24.71 | 24.75 | 19.08 | 20835 | 21.27465225 | SP |
| 260 | -3.67 | -14.6448523543 | 25.06 | 25.08 | 19.08 | 19350 | 21.32427842 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 21.39 | -0.03 | -0.14 | 21.382 | 21.4 | 21.3452 | 46875 |
| 1735256100 | 21.42 | 0.01 | 0.04 | 21.39 | 21.45 | 21.34 | 57540 |
| 1735077840 | 21.4112 | 0.07 | 0.31 | 21.24 | 21.43 | 21.24 | 86963 |
| 1734996900 | 21.3448 | -0.26 | -1.18 | 21.45 | 21.45 | 21.3 | 187847 |
| 1734737700 | 21.6 | 0.2 | 0.93 | 21.45 | 21.61 | 21.39 | 520115 |
| 1734651300 | 21.4 | -0.07 | -0.33 | 21.505 | 21.5196 | 21.32 | 179949 |
| 1734564900 | 21.47 | -0.23 | -1.06 | 21.69 | 21.7 | 21.33 | 388772 |
| 1734478500 | 21.7 | 0.01 | 0.05 | 21.699 | 21.7 | 21.6 | 166641 |
| 1734392100 | 21.69 | 0.08 | 0.37 | 21.7 | 21.73 | 21.6224 | 73072 |
| 1734132900 | 21.61 | -0.11 | -0.51 | 21.693 | 21.71 | 21.61 | 113804 |
| 1734046500 | 21.72 | -0.04 | -0.18 | 21.79 | 21.81 | 21.64 | 226045 |
| 1733960100 | 21.76 | 0.06 | 0.28 | 21.7495 | 21.8181 | 21.7 | 59687 |
| 1733873700 | 21.7 | -0.07 | -0.32 | 21.73 | 21.75 | 21.65 | 37399 |
| 1733787300 | 21.77 | -0.04 | -0.18 | 21.7551 | 21.8184 | 21.71 | 43141 |
| 1733528100 | 21.81 | 0.04 | 0.18 | 21.84 | 21.84 | 21.73 | 63954 |
| 1733441700 | 21.77 | 0.04 | 0.18 | 21.73 | 21.79 | 21.6813 | 68285 |
| 1733355300 | 21.73 | -0.05 | -0.23 | 21.84 | 21.84 | 21.6573 | 45648 |
| 1733268900 | 21.78 | 0.03 | 0.14 | 21.76 | 21.79 | 21.66 | 71150 |
| 1733182500 | 21.75 | 0.02 | 0.12 | 21.665 | 21.77 | 21.6 | 50983 |
| 1732917840 | 21.725 | 0.05 | 0.23 | 21.675 | 21.75 | 21.6158 | 10414 |
| 1732750500 | 21.6759 | 0.01 | 0.03 | 21.67 | 21.83 | 21.5501 | 43595 |
| 1732664100 | 21.67 | -0.01 | -0.05 | 21.72 | 21.72 | 21.5391 | 54597 |
| 1732577700 | 21.68 | 0.06 | 0.28 | 21.69 | 21.7 | 21.5718 | 40533 |
| 1732318500 | 21.62 | 0 | 0.00 | 21.63 | 21.6445 | 21.54 | 35543 |
| 1732232100 | 21.62 | 0.07 | 0.32 | 21.545 | 21.64 | 21.5031 | 54883 |
| 1732145700 | 21.55 | -0.07 | -0.32 | 21.522 | 21.59 | 21.522 | 61477 |
| 1732059300 | 21.62 | 0.03 | 0.14 | 21.5465 | 21.63 | 21.49 | 76701 |
| 1731972900 | 21.59 | -0.09 | -0.42 | 21.57 | 21.5996 | 21.4683 | 42624 |
| 1731713700 | 21.68 | 0 | 0.00 | 21.6 | 21.7 | 21.5501 | 19002 |
| 1731627300 | 21.68 | -0.02 | -0.07 | 21.709 | 21.71 | 21.6397 | 51767 |
| 1731540900 | 21.695 | 0 | 0.02 | 21.73 | 21.73 | 21.64 | 41801 |
| 1731454500 | 21.69 | -0.11 | -0.49 | 21.87 | 21.87 | 21.55 | 58299 |
| 1731368100 | 21.796 | 0.02 | 0.07 | 21.85 | 21.86 | 21.75 | 55075 |
| 1731108900 | 21.78 | 0.03 | 0.15 | 21.7 | 21.81 | 21.6972 | 42184 |
| 1731022500 | 21.7469 | 0.07 | 0.31 | 21.6885 | 21.81 | 21.64 | 56528 |
| 1730936100 | 21.68 | 0.09 | 0.42 | 21.9 | 21.9 | 21.57 | 43839 |
| 1730849700 | 21.59 | 0.04 | 0.21 | 21.56 | 21.59 | 21.51 | 34334 |
| 1730763300 | 21.545 | 0.07 | 0.33 | 21.5 | 21.58 | 21.46 | 55341 |
| 1730500500 | 21.4738 | -0.05 | -0.21 | 21.58 | 21.6095 | 21.4738 | 26894 |
| 1730414100 | 21.5198 | -0.02 | -0.11 | 21.535 | 21.57 | 21.47 | 71796 |
| 1730327700 | 21.5437 | -0.03 | -0.12 | 21.6 | 21.665 | 21.521 | 67979 |
| 1730241300 | 21.57 | -0.06 | -0.28 | 21.5699 | 21.605 | 21.4501 | 35467 |
| 1730154900 | 21.63 | 0.09 | 0.43 | 21.6 | 21.63 | 21.54 | 78319 |
| 1729895700 | 21.5384 | -0.02 | -0.10 | 21.62 | 21.64 | 21.51 | 33642 |
| 1729809300 | 21.56 | 0.01 | 0.05 | 21.4601 | 21.58 | 21.4601 | 157997 |
| 1729722900 | 21.55 | -0.01 | -0.05 | 21.5269 | 21.55 | 21.45 | 49427 |
| 1729636500 | 21.56 | -0.08 | -0.37 | 21.59 | 21.59 | 21.47 | 269832 |
| 1729550100 | 21.64 | -0.17 | -0.78 | 21.69 | 21.71 | 21.49 | 108387 |
| 1729290900 | 21.81 | 0.02 | 0.09 | 21.77 | 21.84 | 21.72 | 161175 |
| 1729204500 | 21.79 | -0.02 | -0.09 | 22 | 22 | 21.68 | 115264 |
| 1729118100 | 21.81 | 0.07 | 0.30 | 21.74 | 21.82 | 21.6843 | 202132 |
| 1729031700 | 21.7446 | -0.01 | -0.02 | 21.74 | 21.79 | 21.65 | 93902 |
| 1728945300 | 21.75 | 0 | 0.02 | 21.81 | 21.86 | 21.65 | 79441 |
| 1728686100 | 21.7453 | 0.1 | 0.46 | 21.68 | 21.76 | 21.6201 | 63448 |
| 1728599700 | 21.6449 | -0.04 | -0.20 | 21.65 | 21.88 | 21.59 | 118359 |
| 1728513300 | 21.6877 | 0 | 0.01 | 21.72 | 21.7399 | 21.65 | 83034 |
| 1728426900 | 21.685 | 0.03 | 0.14 | 21.665 | 21.73 | 21.592 | 72693 |
| 1728340500 | 21.6557 | -0.08 | -0.35 | 21.73 | 21.73 | 21.65 | 86008 |
| 1728081300 | 21.7316 | -0.01 | -0.06 | 21.7197 | 21.77 | 21.69 | 62026 |
| 1727994900 | 21.745 | -0.07 | -0.30 | 21.81 | 21.81 | 21.7 | 85363 |
| 1727908500 | 21.81 | 0.11 | 0.51 | 21.76 | 21.81 | 21.7241 | 17964 |
| 1727822100 | 21.7 | -0.16 | -0.73 | 21.82 | 21.85 | 21.7 | 72004 |
| 1727735520 | 21.86 | 0.03 | 0.14 | 21.82 | 21.91 | 21.77 | 76528 |
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
