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 | 0.61 | 3.06686777275 | 19.89 | 20.84 | 19.68 | 3944 | 20.49703047 | CS |
| 4 | 1.22 | 6.32780082988 | 19.28 | 20.84 | 19.02 | 3460 | 19.8956103 | CS |
| 12 | 1.99 | 10.7509454349 | 18.51 | 20.84 | 18.41 | 3042 | 19.47294435 | CS |
| 26 | -0.74 | -3.48399246704 | 21.24 | 21.78 | 17.9 | 3174 | 19.44998096 | CS |
| 52 | 0.26362474 | 1.30272707742 | 20.23637526 | 21.78 | 15.7034272 | 3548 | 18.9368712 | CS |
| 156 | -6.37390634 | -23.7178259809 | 26.87390634 | 29.99716469 | 15.7034272 | 3944 | 22.22419039 | CS |
| 260 | -2.8313503 | -12.1353897807 | 23.3313503 | 29.99716469 | 14.23688518 | 6365 | 22.95609128 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 20.625 | 0.13 | 0.61 | 20.5 | 20.84 | 20.45 | 8799 |
| 1721946900 | 20.5 | 0.4 | 1.99 | 19.93 | 20.5 | 19.93 | 8788 |
| 1721860500 | 20.1 | -0.06 | -0.27 | 20.1 | 20.1 | 19.68 | 437 |
| 1721774100 | 20.155 | 0.45 | 2.26 | 19.85 | 20.23 | 19.85 | 804 |
| 1721687700 | 19.71 | -0.07 | -0.35 | 19.89 | 20.0303 | 19.71 | 894 |
| 1721428500 | 19.78 | 0.02 | 0.10 | 20.11 | 20.5 | 19.78 | 886 |
| 1721342100 | 19.76 | -0.73 | -3.56 | 20.35 | 20.35 | 19.76 | 1685 |
| 1721255700 | 20.49 | 0.55 | 2.76 | 19.87 | 20.49 | 19.6101 | 6521 |
| 1721169300 | 19.94 | 0.44 | 2.26 | 19.5 | 19.94 | 19.5 | 3100 |
| 1721082900 | 19.5 | 0.38 | 1.96 | 19.44 | 19.51 | 19.1741 | 5220 |
| 1720823700 | 19.1244 | -0.33 | -1.67 | 19.32 | 19.45 | 19.1244 | 4858 |
| 1720737300 | 19.45 | 0.02 | 0.13 | 19.23 | 19.6 | 19.23 | 4888 |
| 1720650900 | 19.425 | -0.08 | -0.38 | 19.7 | 19.75 | 19.1001 | 7050 |
| 1720564500 | 19.5 | -0.22 | -1.12 | 19.33 | 19.625 | 19.33 | 5129 |
| 1720478100 | 19.72 | 0.57 | 2.98 | 19.45 | 19.72 | 19.26 | 1864 |
| 1720218900 | 19.15 | -0.35 | -1.79 | 19.33 | 19.33 | 19.15 | 416 |
| 1720040640 | 19.5 | 0.19 | 0.98 | 19.25 | 19.53 | 19.25 | 602 |
| 1719959700 | 19.31 | -0.29 | -1.48 | 19.31 | 19.31 | 19.02 | 712 |
| 1719873300 | 19.6 | 0.14 | 0.72 | 19.28 | 19.6 | 19.28 | 3094 |
| 1719614100 | 19.46 | 0 | 0.00 | 19.46 | 19.46 | 19.46 | 0 |
| 1719527700 | 19.46 | 0 | 0.00 | 19.27 | 19.46 | 19.27 | 489 |
| 1719441300 | 19.46 | 0.21 | 1.09 | 19.2 | 19.46 | 19.1 | 1038 |
| 1719354900 | 19.25 | 0 | 0.00 | 19.18 | 19.26 | 19.18 | 5641 |
| 1719268500 | 19.25 | -0.21 | -1.08 | 19.29 | 19.43 | 18.75 | 3355 |
| 1719009300 | 19.46 | 0.31 | 1.62 | 19.19 | 19.46 | 19.19 | 3336 |
| 1718922900 | 19.15 | -0.15 | -0.78 | 19.35 | 19.35 | 19.15 | 330 |
| 1718750100 | 19.3 | 0.28 | 1.47 | 19.03 | 19.3 | 19.03 | 2386 |
| 1718663700 | 19.0201 | 0 | 0.00 | 18.41 | 19.0201 | 18.41 | 7642 |
| 1718404500 | 19.02 | -0.16 | -0.81 | 19.25 | 19.25 | 19.02 | 335 |
| 1718318100 | 19.175 | -0.18 | -0.90 | 19.01 | 19.175 | 19.01 | 3853 |
| 1718231700 | 19.35 | 0.24 | 1.26 | 19.04 | 19.35 | 19.04 | 1637 |
| 1718145300 | 19.11 | 0.06 | 0.31 | 19.17 | 19.17 | 19.01 | 1000 |
| 1718058900 | 19.05 | -0.2 | -1.04 | 19.05 | 19.18 | 19.05 | 565 |
| 1717799700 | 19.25 | -0.44 | -2.23 | 19.59 | 19.59 | 19.07 | 647 |
| 1717713300 | 19.69 | 0.33 | 1.70 | 19.4 | 19.69 | 19.4 | 1770 |
| 1717626900 | 19.36 | -0.48 | -2.42 | 19.36 | 19.63 | 19.36 | 3000 |
| 1717540500 | 19.84 | 0.14 | 0.71 | 19.61 | 19.9999 | 18.95 | 1108 |
| 1717454100 | 19.7 | 0.23 | 1.18 | 19.41 | 19.7666 | 19.41 | 1710 |
| 1717194900 | 19.47 | 0.13 | 0.67 | 19.67 | 19.67 | 19.47 | 704 |
| 1717108500 | 19.34 | 0.17 | 0.89 | 19.48 | 19.49 | 19.2501 | 754 |
| 1717022100 | 19.17 | -0.33 | -1.69 | 19.73 | 19.75 | 18.95 | 3450 |
| 1716935700 | 19.5 | 0.05 | 0.26 | 19.54 | 19.55 | 19.45 | 2453 |
| 1716590100 | 19.45 | 0.55 | 2.91 | 18.95 | 19.54 | 18.95 | 6029 |
| 1716503700 | 18.9 | -0.6 | -3.08 | 19.47 | 19.47 | 18.9 | 8128 |
| 1716417300 | 19.5 | 0.25 | 1.30 | 19.26 | 19.5 | 19.26 | 2887 |
| 1716330900 | 19.25 | 0.15 | 0.79 | 19.16 | 19.58 | 18.9 | 4877 |
| 1716244500 | 19.1 | 0.2 | 1.06 | 18.98 | 19.19 | 18.98 | 6455 |
| 1715985300 | 18.9 | -0.22 | -1.12 | 19.04 | 19.15 | 18.9 | 3032 |
| 1715898900 | 19.115 | -0.19 | -0.96 | 19.29 | 19.29 | 18.975 | 2753 |
| 1715812500 | 19.3 | 0.22 | 1.13 | 19.19 | 19.3 | 19.08 | 1953 |
| 1715726100 | 19.0841 | -0.17 | -0.86 | 19.19 | 19.19 | 19.02 | 924 |
| 1715639700 | 19.25 | -0.11 | -0.54 | 19.35 | 19.35 | 19.11 | 7392 |
| 1715380500 | 19.355 | -0.08 | -0.39 | 19.3 | 19.4 | 19.3 | 1186 |
| 1715294100 | 19.43 | 0.45 | 2.37 | 18.75 | 19.698 | 18.75 | 2250 |
| 1715207700 | 18.98 | 0.16 | 0.85 | 18.64 | 19.57 | 18.5 | 3386 |
| 1715121300 | 18.82 | 0.02 | 0.11 | 19 | 19.51 | 18.82 | 4321 |
| 1715034900 | 18.8 | 0.18 | 0.97 | 18.51 | 18.9 | 18.51 | 1852 |
| 1714775700 | 18.62 | 0.13 | 0.68 | 18.41 | 19.1808 | 18.41 | 2030 |
| 1714689300 | 18.495 | 0.25 | 1.34 | 19.16 | 19.16 | 18.3 | 1232 |
| 1714602900 | 18.25 | 0.25 | 1.39 | 18.05 | 18.315 | 17.9 | 7521 |
| 1714516500 | 18 | -0.45 | -2.44 | 18.15 | 18.6 | 18 | 7707 |
| 1714430100 | 18.45 | -0.55 | -2.89 | 18.82 | 18.82 | 18.45 | 2991 |
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
