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 | 0.22 | 1.13226968605 | 19.43 | 19.74 | 19.0347 | 13485 | 19.49846138 | CS |
| 4 | -0.23 | -1.1569416499 | 19.88 | 20.42 | 19.0347 | 12307 | 19.87629418 | CS |
| 12 | 0.9011 | 4.80614862739 | 18.7489 | 20.85 | 18.6675 | 22012 | 19.91224716 | CS |
| 26 | 1.07 | 5.75888051668 | 18.58 | 20.85 | 17.04 | 21062 | 19.02751997 | CS |
| 52 | 2.04 | 11.5843270869 | 17.61 | 20.85 | 17.04 | 24194 | 19.24339353 | CS |
| 156 | -6.19 | -23.9551083591 | 25.84 | 26 | 14.5 | 32425 | 19.1783905 | CS |
| 260 | -4.96 | -20.1544087769 | 24.61 | 26.65 | 14.5 | 44567 | 21.52786352 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731022500 | 19.465 | -0.01 | -0.03 | 19.55 | 19.55 | 19.3675 | 7446 |
| 1730936100 | 19.47 | -0.26 | -1.29 | 19.6 | 19.65 | 19.33 | 18923 |
| 1730849700 | 19.725 | 0.28 | 1.41 | 19.45 | 19.74 | 19.45 | 21326 |
| 1730763300 | 19.45 | 0.26 | 1.35 | 19.21 | 19.45 | 19.0347 | 8897 |
| 1730500500 | 19.19 | -0.35 | -1.79 | 19.43 | 19.45 | 19.19 | 11800 |
| 1730414100 | 19.54 | -0.26 | -1.31 | 19.81 | 19.855 | 19.54 | 40052 |
| 1730327700 | 19.8 | -0.03 | -0.14 | 19.84 | 19.96 | 19.8 | 5105 |
| 1730241300 | 19.8287 | -0.19 | -0.93 | 20.01 | 20.01 | 19.8099 | 4936 |
| 1730154900 | 20.015 | -0.05 | -0.22 | 20.03 | 20.14 | 19.98 | 7613 |
| 1729895700 | 20.06 | -0.11 | -0.55 | 20.18 | 20.24 | 20.05 | 14787 |
| 1729809300 | 20.17 | 0.02 | 0.10 | 20.27 | 20.27 | 20.1 | 8012 |
| 1729722900 | 20.15 | -0.17 | -0.85 | 20.25 | 20.25 | 20.06 | 11883 |
| 1729636500 | 20.3221 | 0.04 | 0.21 | 20.28 | 20.38 | 20.1107 | 8175 |
| 1729550100 | 20.28 | -0.04 | -0.20 | 20.31 | 20.31 | 20.03 | 10937 |
| 1729290900 | 20.32 | -0.01 | -0.05 | 20.35 | 20.35 | 20.2308 | 2908 |
| 1729204500 | 20.33 | -0.01 | -0.04 | 20.16 | 20.35 | 20.15 | 15973 |
| 1729118100 | 20.3383 | 0.18 | 0.88 | 20.17 | 20.42 | 20.17 | 13907 |
| 1729031700 | 20.16 | 0.07 | 0.35 | 20.08 | 20.4 | 20.0576 | 11356 |
| 1728945300 | 20.09 | 0.11 | 0.55 | 19.94 | 20.1 | 19.8101 | 14577 |
| 1728686100 | 19.98 | 0.14 | 0.71 | 19.88 | 19.9834 | 19.82 | 10575 |
| 1728599700 | 19.84 | -0.1 | -0.50 | 20.02 | 20.02 | 19.84 | 16228 |
| 1728513300 | 19.94 | -0.03 | -0.13 | 20.02 | 20.17 | 19.94 | 24735 |
| 1728426900 | 19.965 | 0.18 | 0.88 | 19.84 | 20 | 19.71 | 8191 |
| 1728340500 | 19.79 | -0.23 | -1.15 | 20.01 | 20.01 | 19.7601 | 3790 |
| 1728081300 | 20.02 | -0.3 | -1.48 | 20.3 | 20.3 | 19.8 | 57151 |
| 1727994900 | 20.32 | -0.4 | -1.93 | 20.71 | 20.71 | 20.26 | 98006 |
| 1727908500 | 20.72 | 0.18 | 0.88 | 20.5 | 20.85 | 20.5 | 66470 |
| 1727822100 | 20.54 | 1 | 5.12 | 19.65 | 20.6 | 19.48 | 111561 |
| 1727735700 | 19.54 | -0.37 | -1.86 | 19.91 | 20.02 | 19.53 | 74889 |
| 1727476500 | 19.91 | -0.11 | -0.52 | 20.05 | 20.13 | 19.85 | 48866 |
| 1727390100 | 20.015 | 0.05 | 0.28 | 19.97 | 20.0799 | 19.8 | 36275 |
| 1727303700 | 19.96 | -0.08 | -0.40 | 20.07 | 20.0799 | 19.86 | 13860 |
| 1727217300 | 20.04 | 0.07 | 0.35 | 19.94 | 20.04 | 19.74 | 11013 |
| 1727130900 | 19.97 | 0 | 0.00 | 19.99 | 19.99 | 19.8001 | 12612 |
| 1726871700 | 19.97 | 0.02 | 0.10 | 19.96 | 19.97 | 19.8 | 16008 |
| 1726785300 | 19.95 | 0.15 | 0.76 | 19.85 | 19.99 | 19.82 | 14329 |
| 1726698900 | 19.8 | -0.02 | -0.10 | 19.82 | 19.82 | 19.67 | 14894 |
| 1726612500 | 19.82 | 0.16 | 0.81 | 19.79 | 19.84 | 19.59 | 9969 |
| 1726526100 | 19.66 | 0.12 | 0.61 | 19.52 | 19.7 | 19.45 | 15345 |
| 1726266900 | 19.54 | 0.04 | 0.21 | 19.48 | 19.56 | 19.3501 | 28519 |
| 1726180500 | 19.5 | 0.04 | 0.21 | 19.52 | 19.7 | 19.3701 | 36089 |
| 1726094100 | 19.46 | -0.13 | -0.66 | 19.54 | 19.75 | 19.3 | 26807 |
| 1726007700 | 19.59 | -0.01 | -0.05 | 19.56 | 19.64 | 19.46 | 13147 |
| 1725921300 | 19.6 | 0 | 0.00 | 19.69 | 19.7 | 19.5 | 44302 |
| 1725662100 | 19.6 | -0.23 | -1.16 | 19.77 | 19.82 | 19.51 | 31592 |
| 1725575700 | 19.83 | 0.06 | 0.30 | 19.77 | 19.83 | 19.72 | 16132 |
| 1725489300 | 19.77 | 0.03 | 0.15 | 19.79 | 19.84 | 19.76 | 28544 |
| 1725402900 | 19.74 | -0.01 | -0.05 | 19.65 | 19.82 | 19.595 | 17307 |
| 1725057300 | 19.75 | -0.06 | -0.30 | 19.85 | 19.85 | 19.7 | 13495 |
| 1724970900 | 19.81 | 0.01 | 0.05 | 19.83 | 19.85 | 19.7601 | 7535 |
| 1724884500 | 19.8 | 0.24 | 1.22 | 19.56 | 19.84 | 19.53 | 29608 |
| 1724798100 | 19.5614 | -0.07 | -0.35 | 19.59 | 19.6 | 19.5 | 14412 |
| 1724711700 | 19.63 | -0.08 | -0.41 | 19.74 | 19.8 | 19.5518 | 21083 |
| 1724452500 | 19.71 | 0.48 | 2.50 | 19.25 | 19.71 | 19.2389 | 33177 |
| 1724366100 | 19.23 | 0.03 | 0.16 | 19.24 | 19.24 | 19.09 | 13732 |
| 1724279700 | 19.2 | 0.08 | 0.42 | 19.15 | 19.22 | 19.15 | 4966 |
| 1724193300 | 19.12 | 0.03 | 0.16 | 19.02 | 19.12 | 18.945 | 11266 |
| 1724106900 | 19.09 | 0.14 | 0.74 | 18.94 | 19.09 | 18.93 | 8602 |
| 1723847700 | 18.95 | 0.21 | 1.12 | 18.73 | 18.95 | 18.6675 | 7573 |
| 1723761300 | 18.7399 | 0.06 | 0.33 | 18.8 | 18.8099 | 18.63 | 4388 |
| 1723674900 | 18.6784 | 0.03 | 0.15 | 18.73 | 18.7843 | 18.61 | 10861 |
| 1723588500 | 18.65 | 0.22 | 1.19 | 18.49 | 18.65 | 18.45 | 6148 |
| 1723502100 | 18.43 | -0.18 | -0.97 | 18.57 | 18.6041 | 18.35 | 7555 |
| 1723242900 | 18.61 | -0.06 | -0.32 | 18.67 | 18.68 | 18.43 | 6620 |
| 1723156500 | 18.67 | 0.18 | 0.97 | 18.54 | 18.69 | 18.405 | 7763 |
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
