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 | 0.015 | 0.077841203944 | 19.27 | 19.2999 | 19.1125 | 143315 | 19.17022977 | SP |
| 4 | 0.085 | 0.442708333333 | 19.2 | 19.36 | 19.1125 | 124262 | 19.23188086 | SP |
| 12 | -0.045 | -0.232798758407 | 19.33 | 19.5699 | 18.99 | 115004 | 19.23028293 | SP |
| 26 | -0.625 | -3.1391260673 | 19.91 | 20.19 | 18.99 | 79366 | 19.41923564 | SP |
| 52 | 0.025 | 0.129802699896 | 19.26 | 20.19 | 18.8398 | 69130 | 19.36762679 | SP |
| 156 | -3.16 | -14.0788594342 | 22.445 | 23.029 | 18.455 | 74144 | 19.64281429 | SP |
| 260 | -5.795 | -23.1060606061 | 25.08 | 25.325 | 18.455 | 51470 | 19.81869806 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 19.285 | 0.07 | 0.36 | 19.2801 | 19.31 | 19.28 | 51340 |
| 1739489700 | 19.215 | 0.09 | 0.50 | 19.2 | 19.23 | 19.1987 | 98401 |
| 1739403300 | 19.12 | -0.11 | -0.57 | 19.139 | 19.15 | 19.1125 | 404634 |
| 1739316900 | 19.23 | -0.02 | -0.10 | 19.24 | 19.24 | 19.22 | 67715 |
| 1739230500 | 19.25 | -0.01 | -0.05 | 19.28 | 19.2999 | 19.25 | 94272 |
| 1738971300 | 19.26 | -0.05 | -0.26 | 19.27 | 19.27 | 19.245 | 41940 |
| 1738884900 | 19.31 | -0.02 | -0.10 | 19.32 | 19.33 | 19.29 | 118082 |
| 1738798500 | 19.33 | 0.06 | 0.31 | 19.3 | 19.36 | 19.3 | 98359 |
| 1738712100 | 19.27 | 0.04 | 0.23 | 19.2201 | 19.27 | 19.22 | 97229 |
| 1738625700 | 19.225 | -0.06 | -0.33 | 19.25 | 19.295 | 19.2114 | 87033 |
| 1738366500 | 19.2884 | -0.02 | -0.11 | 19.3 | 19.34 | 19.27 | 67482 |
| 1738280100 | 19.31 | 0.04 | 0.18 | 19.32 | 19.325 | 19.295 | 129819 |
| 1738193700 | 19.275 | -0.02 | -0.10 | 19.32 | 19.32 | 19.24 | 126543 |
| 1738107300 | 19.295 | 0 | 0.00 | 19.27 | 19.3 | 19.255 | 216805 |
| 1738020900 | 19.295 | 0.1 | 0.52 | 19.3 | 19.3 | 19.265 | 66046 |
| 1737761700 | 19.1958 | -0 | -0.02 | 19.18 | 19.22 | 19.1746 | 107403 |
| 1737675300 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1737588900 | 19.2 | -0.03 | -0.13 | 19.23 | 19.23 | 19.18 | 103014 |
| 1737502500 | 19.225 | 0.04 | 0.18 | 19.2288 | 19.2382 | 19.205 | 118236 |
| 1737156900 | 19.19 | -0.02 | -0.10 | 19.2 | 19.21 | 19.1848 | 162352 |
| 1737070500 | 19.21 | 0.05 | 0.29 | 19.15 | 19.22 | 19.13 | 100018 |
| 1736984100 | 19.155 | 0.15 | 0.76 | 19.14 | 19.17 | 19.125 | 118001 |
| 1736897700 | 19.01 | 0.01 | 0.05 | 19.02 | 19.02 | 18.9967 | 150251 |
| 1736811300 | 19 | -0.02 | -0.08 | 19.02 | 19.02 | 18.99 | 150883 |
| 1736552100 | 19.015 | -0.14 | -0.70 | 19.07 | 19.0789 | 19.0089 | 107243 |
| 1736379300 | 19.15 | 0.03 | 0.16 | 19.11 | 19.15 | 19.109 | 427588 |
| 1736292900 | 19.12 | -0.05 | -0.26 | 19.16 | 19.1601 | 19.0998 | 107475 |
| 1736206500 | 19.17 | -0.01 | -0.05 | 19.155 | 19.17 | 19.145 | 120734 |
| 1735947300 | 19.18 | -0.01 | -0.05 | 19.2097 | 19.2199 | 19.17 | 149357 |
| 1735860900 | 19.19 | -0 | -0.02 | 19.2165 | 19.2377 | 19.17 | 53042 |
| 1735688100 | 19.1929 | -0 | -0.02 | 19.21 | 19.23 | 19.1713 | 119788 |
| 1735601700 | 19.1958 | 0.08 | 0.42 | 19.19 | 19.21 | 19.18 | 548205 |
| 1735342500 | 19.115 | -0.03 | -0.13 | 19.14 | 19.155 | 19.11 | 37299 |
| 1735256100 | 19.14 | 0.01 | 0.05 | 19.08 | 19.14 | 19.075 | 38371 |
| 1735077840 | 19.13 | 0.01 | 0.05 | 19.1 | 19.13 | 19.08 | 41777 |
| 1734996900 | 19.12 | -0.06 | -0.31 | 19.17 | 19.17 | 19.1 | 203688 |
| 1734737700 | 19.18 | 0.06 | 0.31 | 19.2083 | 19.22 | 19.16 | 251947 |
| 1734651300 | 19.12 | -0.04 | -0.21 | 19.13 | 19.15 | 19.11 | 44509 |
| 1734564900 | 19.16 | -0.19 | -0.98 | 19.2977 | 19.31 | 19.1429 | 53945 |
| 1734478500 | 19.35 | 0 | 0.03 | 19.335 | 19.37 | 19.3312 | 87808 |
| 1734392100 | 19.3451 | 0 | 0.00 | 19.366123 | 19.366123 | 19.3314 | 52083 |
| 1734132900 | 19.345 | -0.06 | -0.28 | 19.39 | 19.39 | 19.335 | 295037 |
| 1734046500 | 19.4 | -0.05 | -0.23 | 19.44 | 19.4469 | 19.395 | 29847 |
| 1733960100 | 19.445 | -0.04 | -0.21 | 19.51 | 19.51 | 19.44 | 49133 |
| 1733873700 | 19.485 | -0.02 | -0.10 | 19.48 | 19.49 | 19.465 | 27994 |
| 1733787300 | 19.505 | -0.05 | -0.23 | 19.54 | 19.54 | 19.5 | 62810 |
| 1733528100 | 19.55 | 0.05 | 0.28 | 19.5699 | 19.5699 | 19.525 | 28456 |
| 1733441700 | 19.495 | 0 | 0.00 | 19.456 | 19.5 | 19.455 | 73537 |
| 1733355300 | 19.495 | 0.05 | 0.28 | 19.4 | 19.5091 | 19.4 | 95363 |
| 1733268900 | 19.44 | -0.04 | -0.18 | 19.49 | 19.495 | 19.43 | 72080 |
| 1733182500 | 19.475 | -0.08 | -0.38 | 19.43 | 19.4888 | 19.421 | 71309 |
| 1732917840 | 19.55 | 0.07 | 0.33 | 19.54 | 19.55 | 19.52 | 66524 |
| 1732750500 | 19.485 | 0.05 | 0.28 | 19.5 | 19.51 | 19.47 | 35604 |
| 1732664100 | 19.43 | -0.02 | -0.08 | 19.4263 | 19.43 | 19.3913 | 63574 |
| 1732577700 | 19.445 | 0.13 | 0.65 | 19.415 | 19.45 | 19.405 | 68151 |
| 1732318500 | 19.3187 | 0.01 | 0.07 | 19.321 | 19.325 | 19.3001 | 25491 |
| 1732232100 | 19.305 | -0.02 | -0.08 | 19.34 | 19.3591 | 19.29 | 46245 |
| 1732145700 | 19.32 | -0.02 | -0.10 | 19.32 | 19.36 | 19.31 | 51834 |
| 1732059300 | 19.34 | 0.04 | 0.18 | 19.355 | 19.36 | 19.34 | 56700 |
| 1731972900 | 19.305 | 0.02 | 0.08 | 19.28 | 19.32 | 19.27 | 143693 |
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
