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 | 0.0934 | 0.484439834025 | 19.28 | 19.55 | 19.2 | 1193 | 19.35253032 | CS |
| 4 | 0.9534 | 5.17589576547 | 18.42 | 19.99 | 18.42 | 2276 | 19.00658453 | CS |
| 12 | -0.1366 | -0.700153767299 | 19.51 | 19.99 | 18.0994 | 2442 | 19.27215368 | CS |
| 26 | 1.4034 | 7.80968280467 | 17.97 | 19.99 | 17.5908 | 2947 | 18.92336195 | CS |
| 52 | 0.7234 | 3.87882037534 | 18.65 | 20 | 15.4801 | 3492 | 18.62241164 | CS |
| 156 | -13.6266 | -41.2927272727 | 33 | 34.26 | 15.4801 | 3751 | 21.95181074 | CS |
| 260 | -6.4866 | -25.0835266821 | 25.86 | 34.26 | 15.4801 | 3085 | 22.4000968 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716589800 | 19.3734 | 0.15 | 0.79 | 19.26 | 19.39 | 19.26 | 1793 |
| 1716503400 | 19.2221 | -0.23 | -1.17 | 19.5 | 19.5 | 19.2221 | 2084 |
| 1716417000 | 19.449 | -0.03 | -0.17 | 19.55 | 19.55 | 19.4305 | 1715 |
| 1716330600 | 19.482 | 0.06 | 0.33 | 19.41 | 19.482 | 19.41 | 1066 |
| 1716244200 | 19.4185 | 0.13 | 0.67 | 19.2 | 19.4185 | 19.2 | 290 |
| 1715985000 | 19.29 | 0.01 | 0.06 | 19.28 | 19.29 | 19.25 | 812 |
| 1715898600 | 19.2779 | -0.01 | -0.06 | 19.29 | 19.29 | 19.2779 | 665 |
| 1715812200 | 19.29 | 0.18 | 0.97 | 19.27 | 19.29 | 19.26 | 939 |
| 1715725800 | 19.105 | 0.07 | 0.37 | 19.03 | 19.105 | 19.03 | 929 |
| 1715639400 | 19.0349 | -0.01 | -0.05 | 19.14 | 19.14 | 19.0349 | 457 |
| 1715380200 | 19.045 | -0.23 | -1.20 | 19.09 | 19.09 | 19.04 | 1286 |
| 1715293800 | 19.276 | 0.07 | 0.36 | 19.21 | 19.31 | 19.21 | 5335 |
| 1715207400 | 19.207 | -0.02 | -0.09 | 19.27 | 19.27 | 19.207 | 2068 |
| 1715121000 | 19.225 | 0.06 | 0.30 | 19.45 | 19.45 | 19.225 | 2605 |
| 1715034600 | 19.1674 | 0.14 | 0.76 | 19.03 | 19.1674 | 19.03 | 1846 |
| 1714775400 | 19.0228 | 0.2 | 1.08 | 18.95 | 19.0228 | 18.82 | 824 |
| 1714689000 | 18.82 | 0.19 | 1.00 | 19.99 | 19.99 | 18.59 | 17873 |
| 1714602600 | 18.6333 | 0.17 | 0.93 | 18.52 | 18.64 | 18.52 | 508 |
| 1714516200 | 18.4616 | -0.2 | -1.07 | 18.66 | 18.66 | 18.4616 | 227 |
| 1714429800 | 18.6618 | 0.12 | 0.63 | 18.6 | 18.86 | 18.55 | 809 |
| 1714170600 | 18.5448 | 0.2 | 1.12 | 18.42 | 18.59 | 18.42 | 3180 |
| 1714084200 | 18.3402 | -0.16 | -0.89 | 18.61 | 18.61 | 18.3402 | 89 |
| 1713997800 | 18.5044 | -0.13 | -0.67 | 18.75 | 18.75 | 18.4997 | 1300 |
| 1713911400 | 18.63 | 0.31 | 1.68 | 19.13 | 19.13 | 18.495 | 3258 |
| 1713825000 | 18.3225 | 0.22 | 1.23 | 18.2 | 18.3225 | 18.12 | 5163 |
| 1713565800 | 18.0994 | -0.09 | -0.51 | 18.19 | 18.3 | 18.0994 | 546 |
| 1713479400 | 18.1914 | -0.03 | -0.18 | 18.2 | 18.225 | 18.1914 | 419 |
| 1713393000 | 18.2234 | 0.07 | 0.37 | 18.25 | 18.25 | 18.2234 | 99 |
| 1713306600 | 18.1558 | -0.01 | -0.05 | 18.53 | 18.53 | 18.15 | 642 |
| 1713220200 | 18.165 | -0.43 | -2.34 | 18.9 | 18.9 | 18.165 | 1536 |
| 1712961000 | 18.5995 | -0.4 | -2.08 | 18.97 | 18.97 | 18.5995 | 3870 |
| 1712874600 | 18.9951 | -0.13 | -0.71 | 19.03 | 19.03 | 18.936 | 1973 |
| 1712788200 | 19.13 | -0.4 | -2.05 | 19.02 | 19.34 | 19.02 | 1096 |
| 1712701800 | 19.53 | 0.06 | 0.31 | 19.75 | 19.75 | 19.49 | 2074 |
| 1712615400 | 19.4701 | 0.05 | 0.26 | 19.4759 | 19.52 | 19.46 | 2365 |
| 1712356200 | 19.4203 | 0.08 | 0.42 | 19.25 | 19.435 | 19.25 | 2167 |
| 1712269800 | 19.34 | -0.17 | -0.87 | 19.46 | 19.6899 | 19.34 | 2392 |
| 1712183400 | 19.5107 | -0.03 | -0.17 | 19.49 | 19.5899 | 19.49 | 1377 |
| 1712097000 | 19.5449 | -0.2 | -1.01 | 19.75 | 19.75 | 19.51 | 1139 |
| 1712010600 | 19.7451 | -0.17 | -0.86 | 19.95 | 19.95 | 19.7451 | 11622 |
| 1711665000 | 19.9168 | 0.14 | 0.71 | 19.71 | 19.93 | 19.71 | 7730 |
| 1711578600 | 19.7761 | 0.11 | 0.56 | 19.71 | 19.79 | 19.71 | 4915 |
| 1711492200 | 19.6657 | 0.04 | 0.21 | 19.68 | 19.7201 | 19.6657 | 2927 |
| 1711405800 | 19.6244 | -0.06 | -0.31 | 19.62 | 19.69 | 19.62 | 503 |
| 1711146600 | 19.6847 | -0.02 | -0.08 | 19.7 | 19.72 | 19.6847 | 328 |
| 1711060200 | 19.7001 | 0.1 | 0.50 | 19.58 | 19.73 | 19.58 | 2114 |
| 1710973800 | 19.6017 | 0.17 | 0.88 | 19.44 | 19.62 | 19.44 | 1710 |
| 1710887400 | 19.4311 | 0.07 | 0.34 | 19.4 | 19.4311 | 19.35 | 1150 |
| 1710801000 | 19.365 | 0.04 | 0.21 | 19.3 | 19.44 | 19.29 | 4956 |
| 1710541800 | 19.325 | -0.08 | -0.40 | 19.39 | 19.39 | 19.325 | 257 |
| 1710455400 | 19.4024 | -0.2 | -1.03 | 19.6 | 19.6 | 19.4024 | 1091 |
| 1710369000 | 19.6049 | -0 | -0.02 | 19.61 | 19.6273 | 19.59 | 5914 |
| 1710282600 | 19.6086 | 0.17 | 0.89 | 19.54 | 19.6086 | 19.53 | 1177 |
| 1710196200 | 19.435 | -0.28 | -1.40 | 19.53 | 19.6 | 19.4 | 7383 |
| 1709940600 | 19.7117 | -0.01 | -0.07 | 19.73 | 19.82 | 19.7117 | 479 |
| 1709854200 | 19.725 | 0.13 | 0.66 | 19.69 | 19.7499 | 19.69 | 3321 |
| 1709767800 | 19.595 | 0.15 | 0.75 | 19.42 | 19.66 | 19.42 | 3883 |
| 1709681400 | 19.4484 | -0.13 | -0.65 | 19.57 | 19.57 | 19.41 | 991 |
| 1709595000 | 19.575 | -0.07 | -0.33 | 19.43 | 19.6397 | 19.43 | 1936 |
| 1709335800 | 19.64 | 0.19 | 0.98 | 19.51 | 19.64 | 19.03 | 2653 |
| 1709249400 | 19.4498 | 0.1 | 0.53 | 19.44 | 19.49 | 19.4301 | 1957 |
| 1709163000 | 19.3474 | -0.02 | -0.09 | 19.36 | 19.36 | 19.3401 | 503 |
| 1709076600 | 19.3648 | 0.07 | 0.34 | 19.41 | 19.41 | 19.34 | 2023 |
| 1708990200 | 19.2985 | -0.03 | -0.16 | 19.24 | 19.3113 | 19.24 | 849 |
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
