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 | 0.48 | 2.21606648199 | 21.66 | 22.151239 | 21.2001 | 8828 | 21.56910621 | SP |
| 4 | 1.18 | 5.62977099237 | 20.96 | 22.151239 | 20.69 | 4777 | 21.43376443 | SP |
| 12 | 2.28 | 11.4803625378 | 19.86 | 22.151239 | 18.73 | 13892 | 19.70079124 | SP |
| 26 | 4.42 | 24.9435665914 | 17.72 | 24.12 | 17.55 | 28758 | 20.21518719 | SP |
| 52 | 2.36 | 11.9312436805 | 19.78 | 24.12 | 17.17 | 16099 | 20.1543568 | SP |
| 156 | -2.12 | -8.73866446826 | 24.26 | 26.88 | 16.82 | 7173 | 20.54975231 | SP |
| 260 | 3 | 15.6739811912 | 19.14 | 33.62 | 16.82 | 9057 | 23.3191979 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741991700 | 22.14 | 0.44 | 2.03 | 22.11 | 22.2356 | 21.97 | 14509 |
| 1741905300 | 21.7 | 0.07 | 0.32 | 21.57 | 21.7 | 21.51 | 515 |
| 1741818900 | 21.63 | 0.05 | 0.23 | 21.79 | 21.79 | 21.49 | 1109 |
| 1741732500 | 21.58 | 0.21 | 0.98 | 21.76 | 21.76 | 21.35 | 2843 |
| 1741646100 | 21.37 | -0.23 | -1.06 | 21.45 | 21.45 | 21.2001 | 6050 |
| 1741390500 | 21.6 | 0.03 | 0.14 | 21.66 | 21.66 | 21.52 | 33621 |
| 1741304100 | 21.57 | -0.04 | -0.19 | 21.82 | 21.82 | 21.54 | 3863 |
| 1741217700 | 21.61 | 0.77 | 3.68 | 21.41 | 21.61 | 21.2125 | 14331 |
| 1741131300 | 20.8424 | 0.15 | 0.74 | 20.82 | 20.91 | 20.82 | 1943 |
| 1741044900 | 20.69 | -0.23 | -1.10 | 21.09 | 21.09 | 20.69 | 1029 |
| 1740785700 | 20.92 | -0.38 | -1.76 | 20.87 | 20.92 | 20.764 | 855 |
| 1740699300 | 21.295 | 0.01 | 0.02 | 21.41 | 21.41 | 21.1501 | 1772 |
| 1740612900 | 21.29 | 0.2 | 0.95 | 21.56 | 21.56 | 21.25 | 8339 |
| 1740526500 | 21.09 | -0.03 | -0.14 | 21.29 | 21.29 | 21.09 | 275 |
| 1740440100 | 21.12 | 0.05 | 0.24 | 21.27 | 21.27 | 20.99 | 2360 |
| 1740180900 | 21.07 | -0.11 | -0.52 | 21.42 | 21.42 | 21.07 | 538 |
| 1740094500 | 21.18 | 0.02 | 0.09 | 21.36 | 21.36 | 21.05 | 922 |
| 1740008100 | 21.16 | 0.23 | 1.12 | 21.02 | 21.27 | 21.02 | 5855 |
| 1739921700 | 20.925 | 0.02 | 0.07 | 21.15 | 21.15 | 20.84 | 1389 |
| 1739576100 | 20.91 | 0.39 | 1.90 | 20.96 | 20.995 | 20.91 | 3156 |
| 1739489700 | 20.52 | -0.33 | -1.60 | 20.44 | 20.54 | 20.44 | 625 |
| 1739403300 | 20.8547 | 0.41 | 2.02 | 20.67 | 20.88 | 20.67 | 12146 |
| 1739316900 | 20.4416 | -0.09 | -0.43 | 20.29 | 20.4416 | 20.29 | 2299 |
| 1739230500 | 20.53 | 0.18 | 0.88 | 20.62 | 20.62 | 20.52 | 705 |
| 1738971300 | 20.35 | 0.07 | 0.35 | 20.6 | 20.7 | 20.31 | 40909 |
| 1738884900 | 20.28 | 0.35 | 1.77 | 20.22 | 20.28 | 20.15 | 1636 |
| 1738798500 | 19.9278 | -0.19 | -0.96 | 19.96 | 19.96 | 19.89 | 125 |
| 1738712100 | 20.12 | 0.11 | 0.54 | 20.21 | 20.21 | 20.12 | 98 |
| 1738625700 | 20.0116 | 0.14 | 0.71 | 19.85 | 20.0116 | 19.85 | 814 |
| 1738366500 | 19.87 | -0.51 | -2.50 | 20.13 | 20.21 | 19.815 | 2714 |
| 1738280100 | 20.38 | 0.34 | 1.71 | 20.14 | 20.38 | 20.14 | 4454 |
| 1738193700 | 20.0378 | 0.03 | 0.14 | 20.13 | 20.26 | 19.94 | 3518 |
| 1738107300 | 20.01 | 0.05 | 0.25 | 19.88 | 20.01 | 19.74 | 2192 |
| 1738020900 | 19.96 | 0.03 | 0.15 | 19.98 | 20.22 | 19.79 | 9712 |
| 1737761700 | 19.93 | 0.3 | 1.53 | 19.81 | 19.97 | 19.81 | 6551 |
| 1737675300 | 19.63 | 0 | 0.00 | 19.63 | 19.63 | 19.63 | 0 |
| 1737588900 | 19.63 | -0.08 | -0.40 | 19.67 | 19.67 | 19.56 | 2530 |
| 1737502500 | 19.7097 | -0.02 | -0.10 | 19.775 | 19.775 | 19.69 | 1236 |
| 1737156900 | 19.73 | 0.56 | 2.92 | 19.48 | 19.78 | 19.48 | 11496 |
| 1737070500 | 19.17 | -0.16 | -0.81 | 19.3 | 19.305 | 19.09 | 147799 |
| 1736984100 | 19.3269 | -0.02 | -0.12 | 19.315 | 19.415 | 19.31 | 2331 |
| 1736897700 | 19.35 | 0.27 | 1.42 | 19.35 | 19.4 | 19.3 | 31606 |
| 1736811300 | 19.08 | -0.12 | -0.63 | 19.13 | 19.2999 | 18.73 | 9096 |
| 1736552100 | 19.2 | -0.31 | -1.59 | 19.31 | 19.31 | 19.01 | 96771 |
| 1736379300 | 19.51 | 0.13 | 0.67 | 19.33 | 19.51 | 19.33 | 5440 |
| 1736292900 | 19.38 | -0.51 | -2.56 | 19.67 | 19.79 | 19.31 | 236573 |
| 1736206500 | 19.89 | 0.1 | 0.51 | 19.94 | 20.0998 | 19.89 | 1860 |
| 1735947300 | 19.79 | -0.06 | -0.30 | 19.76 | 19.85 | 19.76 | 1083 |
| 1735860900 | 19.85 | -0.2 | -0.99 | 19.93 | 19.93 | 19.78 | 2248 |
| 1735688100 | 20.0478 | -0.14 | -0.70 | 20.13 | 20.13 | 20.0478 | 8064 |
| 1735601700 | 20.19 | 0.02 | 0.10 | 20.17 | 20.24 | 20 | 1951 |
| 1735342500 | 20.17 | -0.18 | -0.91 | 20.21 | 20.21 | 20.1269 | 769 |
| 1735256100 | 20.3549 | 0.19 | 0.97 | 20.2 | 20.41 | 20.2 | 6625 |
| 1735077840 | 20.16 | 0.2 | 1.00 | 20.18 | 20.18 | 20.16 | 83 |
| 1734996900 | 19.96 | 0.09 | 0.45 | 19.84 | 20 | 19.83 | 1604 |
| 1734737700 | 19.87 | -0.15 | -0.72 | 19.86 | 19.9945 | 19.86 | 1714 |
| 1734651300 | 20.015 | 0.13 | 0.64 | 20.12 | 20.12 | 19.98 | 1682 |
| 1734564900 | 19.8878 | -0.28 | -1.37 | 20.21 | 20.21 | 19.8878 | 7808 |
| 1734478500 | 20.165 | 0.09 | 0.42 | 20.02 | 20.165 | 20.02 | 331 |
| 1734392100 | 20.08 | -0.07 | -0.32 | 20.15 | 20.22 | 20 | 99938 |
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
