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 | -0.045 | -0.222993062438 | 20.18 | 20.25 | 20.13 | 32844 | 20.20848568 | SP |
| 4 | 0.02 | 0.0994282873478 | 20.115 | 20.25 | 19.7502 | 47865 | 20.05776902 | SP |
| 12 | 0.5721 | 2.92441304715 | 19.5629 | 20.25 | 19.49 | 37709 | 19.93912719 | SP |
| 26 | -0.105 | -0.518774703557 | 20.24 | 20.68 | 19.4775 | 40090 | 19.98882494 | SP |
| 52 | -0.545 | -2.63539651838 | 20.68 | 20.7121 | 19.02 | 56191 | 19.90993383 | SP |
| 156 | -5.245 | -20.6658786446 | 25.38 | 25.38 | 19.02 | 36340 | 20.43610748 | SP |
| 260 | -4.955 | -19.7489039458 | 25.09 | 25.38 | 19.02 | 36288 | 20.43610822 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 20.135 | -0.06 | -0.30 | 20.16 | 20.16 | 20.13 | 39723 |
| 1721342100 | 20.195 | -0.06 | -0.27 | 20.2 | 20.245 | 20.18 | 26843 |
| 1721255700 | 20.25 | 0.02 | 0.12 | 20.21 | 20.25 | 20.1896 | 33624 |
| 1721169300 | 20.225 | 0.07 | 0.32 | 20.19 | 20.23 | 20.17 | 39498 |
| 1721082900 | 20.16 | -0.05 | -0.22 | 20.17 | 20.19 | 20.145 | 32171 |
| 1720823700 | 20.205 | 0.03 | 0.17 | 20.18 | 20.205 | 20.16 | 32408 |
| 1720737300 | 20.17 | 0.13 | 0.62 | 20.1815 | 20.205 | 20.16 | 33421 |
| 1720650900 | 20.045 | 0.01 | 0.07 | 20.05 | 20.06 | 20.02 | 47870 |
| 1720564500 | 20.0318 | -0.02 | -0.12 | 20.03 | 20.04 | 19.99 | 216540 |
| 1720478100 | 20.055 | -0.01 | -0.02 | 20.05 | 20.065 | 20.0217 | 24869 |
| 1720218900 | 20.06 | 0.12 | 0.61 | 20.03 | 20.06 | 20.005 | 40818 |
| 1720040640 | 19.9389 | 0.11 | 0.55 | 19.87 | 19.9585 | 19.86 | 18734 |
| 1719959700 | 19.83 | 0.06 | 0.30 | 19.83 | 19.85 | 19.81 | 26835 |
| 1719873300 | 19.77 | -0.27 | -1.35 | 19.8 | 19.83 | 19.7502 | 37494 |
| 1719614100 | 20.04 | 0 | 0.00 | 20.04 | 20.04 | 20.04 | 0 |
| 1719527700 | 20.04 | 0.04 | 0.23 | 20.04 | 20.05 | 20.02 | 61471 |
| 1719441300 | 19.995 | -0.11 | -0.52 | 20 | 20.02 | 19.99 | 27347 |
| 1719354900 | 20.1 | 0.02 | 0.12 | 20.08 | 20.11 | 20.065 | 76286 |
| 1719268500 | 20.0761 | 0.01 | 0.06 | 20.075 | 20.085 | 20.0501 | 37950 |
| 1719009300 | 20.065 | 0.01 | 0.02 | 20.115 | 20.115 | 20.05 | 43764 |
| 1718922900 | 20.06 | -0.05 | -0.25 | 20.03 | 20.0799 | 20.025 | 50268 |
| 1718750100 | 20.11 | 0.08 | 0.40 | 20.0865 | 20.125 | 20.07 | 41243 |
| 1718663700 | 20.03 | -0.08 | -0.40 | 20.04 | 20.05 | 20.02 | 34031 |
| 1718404500 | 20.11 | 0.03 | 0.15 | 20.11 | 20.13 | 20.1061 | 38012 |
| 1718318100 | 20.08 | 0.12 | 0.60 | 20.04 | 20.1 | 20.0347 | 16971 |
| 1718231700 | 19.96 | 0.1 | 0.50 | 20.03 | 20.07 | 19.96 | 41564 |
| 1718145300 | 19.86 | 0.09 | 0.46 | 19.8 | 19.8699 | 19.79 | 27855 |
| 1718058900 | 19.77 | -0.03 | -0.15 | 19.79 | 19.79 | 19.75 | 23837 |
| 1717799700 | 19.8 | -0.19 | -0.95 | 19.85 | 19.85 | 19.8 | 12335 |
| 1717713300 | 19.99 | 0 | 0.00 | 19.96 | 20.005 | 19.96 | 13230 |
| 1717626900 | 19.9893 | 0.05 | 0.27 | 19.96 | 19.99 | 19.95 | 29797 |
| 1717540500 | 19.935 | 0.1 | 0.50 | 19.9 | 19.94 | 19.9 | 106677 |
| 1717454100 | 19.835 | 0.04 | 0.18 | 19.76 | 19.84 | 19.76 | 61750 |
| 1717194900 | 19.8 | 0.1 | 0.48 | 19.75 | 19.8 | 19.75 | 17269 |
| 1717108500 | 19.705 | 0.09 | 0.46 | 19.6767 | 19.709 | 19.6767 | 20889 |
| 1717022100 | 19.615 | -0.09 | -0.46 | 19.67 | 19.67 | 19.6037 | 17076 |
| 1716935700 | 19.705 | -0.09 | -0.45 | 19.81 | 19.81 | 19.7 | 2766 |
| 1716590100 | 19.795 | 0.01 | 0.03 | 19.77 | 19.8 | 19.77 | 10550 |
| 1716503700 | 19.79 | -0.06 | -0.30 | 19.86 | 19.86 | 19.76 | 29897 |
| 1716417300 | 19.85 | -0.02 | -0.10 | 19.83 | 19.87 | 19.82 | 45285 |
| 1716330900 | 19.87 | 0.04 | 0.18 | 19.88 | 19.89 | 19.87 | 42660 |
| 1716244500 | 19.835 | -0.03 | -0.13 | 19.84 | 19.85 | 19.83 | 59960 |
| 1715985300 | 19.86 | -0.06 | -0.28 | 19.9 | 19.91 | 19.85 | 38490 |
| 1715898900 | 19.915 | -0.03 | -0.15 | 19.95 | 19.95 | 19.91 | 100477 |
| 1715812500 | 19.945 | 0.13 | 0.66 | 19.93 | 19.965 | 19.9019 | 19211 |
| 1715726100 | 19.815 | 0.05 | 0.28 | 19.81 | 19.83 | 19.78 | 18811 |
| 1715639700 | 19.7602 | 0.01 | 0.05 | 19.8 | 19.8 | 19.75 | 29332 |
| 1715380500 | 19.75 | -0.06 | -0.28 | 19.78 | 19.78 | 19.74 | 27384 |
| 1715294100 | 19.805 | 0.04 | 0.23 | 19.75 | 19.8199 | 19.75 | 16875 |
| 1715207700 | 19.76 | -0.03 | -0.15 | 19.77 | 19.7786 | 19.75 | 35392 |
| 1715121300 | 19.79 | 0.04 | 0.20 | 19.8 | 19.835 | 19.78 | 28945 |
| 1715034900 | 19.75 | 0.01 | 0.05 | 19.75 | 19.78 | 19.73 | 17520 |
| 1714775700 | 19.74 | 0.1 | 0.51 | 19.76 | 19.78 | 19.71 | 39133 |
| 1714689300 | 19.64 | 0.09 | 0.49 | 19.55 | 19.6488 | 19.55 | 28853 |
| 1714602900 | 19.545 | 0.02 | 0.11 | 19.51 | 19.6001 | 19.49 | 22883 |
| 1714516500 | 19.5239 | -0.09 | -0.46 | 19.5496 | 19.57 | 19.5236 | 42084 |
| 1714430100 | 19.615 | 0.07 | 0.38 | 19.58 | 19.63 | 19.58 | 23458 |
| 1714170900 | 19.5413 | 0.04 | 0.19 | 19.5629 | 19.5629 | 19.5392 | 10361 |
| 1714084500 | 19.505 | -0.08 | -0.38 | 19.48 | 19.5199 | 19.4712 | 29074 |
| 1713998100 | 19.58 | -0.05 | -0.23 | 19.59 | 19.59 | 19.545 | 30166 |
| 1713911700 | 19.625 | 0.02 | 0.13 | 19.57 | 19.66 | 19.5699 | 82933 |
| 1713825300 | 19.6 | 0.02 | 0.08 | 19.57 | 19.6099 | 19.56 | 23316 |
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
