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 | 0.3 | 1.5625 | 19.2 | 19.81 | 18.93 | 1985662 | 19.26827175 | CS |
| 4 | -0.06 | -0.306748466258 | 19.56 | 19.91 | 18.74 | 2026817 | 19.28936013 | CS |
| 12 | 0.34 | 1.7745302714 | 19.16 | 20.7 | 18.68 | 2124474 | 19.7543967 | CS |
| 26 | 0.31 | 1.61542470036 | 19.19 | 22.29 | 18.42 | 2271774 | 20.12963095 | CS |
| 52 | 2.29 | 13.3062173155 | 17.21 | 22.29 | 16.06 | 2529024 | 19.49732011 | CS |
| 156 | -6.44 | -24.8265227448 | 25.94 | 27.005 | 16.06 | 2530333 | 21.08453125 | CS |
| 260 | -3.61 | -15.6209433146 | 23.11 | 27.005 | 7.59 | 2554906 | 19.69107332 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714776000 | 19.49 | 0.12 | 0.62 | 19.73 | 19.81 | 19.39 | 1179882 |
| 1714689600 | 19.37 | 0.25 | 1.31 | 19.35 | 19.435 | 19.13 | 1651271 |
| 1714603200 | 19.12 | 0.15 | 0.79 | 18.98 | 19.4188 | 18.955 | 2426959 |
| 1714516800 | 18.97 | -0.6 | -3.07 | 19.39 | 19.445 | 18.93 | 2354175 |
| 1714430400 | 19.57 | 0.07 | 0.36 | 19.56 | 19.69 | 19.475 | 1199322 |
| 1714171200 | 19.5 | 0.39 | 2.04 | 19.2 | 19.61 | 19.155 | 2296583 |
| 1714084800 | 19.11 | -0.29 | -1.49 | 19.25 | 19.38 | 19.08 | 2321427 |
| 1713998400 | 19.4 | -0.32 | -1.62 | 19.62 | 19.65 | 19.28 | 2627855 |
| 1713912000 | 19.72 | 0.22 | 1.13 | 19.5 | 19.825 | 19.44 | 1682040 |
| 1713825600 | 19.5 | 0.12 | 0.62 | 19.44 | 19.62 | 19.32 | 2340919 |
| 1713566400 | 19.38 | 0.24 | 1.25 | 19.14 | 19.4 | 19.08 | 1548540 |
| 1713480000 | 19.14 | 0.13 | 0.68 | 19.1 | 19.3 | 19.02 | 1288042 |
| 1713393600 | 19.01 | 0.13 | 0.69 | 19.05 | 19.135 | 18.91 | 1907036 |
| 1713307200 | 18.88 | -0.13 | -0.68 | 18.79 | 19.03 | 18.74 | 2919496 |
| 1713220800 | 19.01 | -0.22 | -1.14 | 19.36 | 19.51 | 18.855 | 2828539 |
| 1712961600 | 19.23 | -0.2 | -1.03 | 19.26 | 19.41 | 19.22 | 1653611 |
| 1712875200 | 19.43 | 0.31 | 1.62 | 19.2 | 19.49 | 19.13 | 2522665 |
| 1712788800 | 19.12 | -0.77 | -3.87 | 19.385 | 19.4 | 19.06 | 2612693 |
| 1712702400 | 19.89 | 0.11 | 0.56 | 19.8 | 19.91 | 19.64 | 1136607 |
| 1712616000 | 19.78 | 0.11 | 0.56 | 19.74 | 19.82 | 19.61 | 1403128 |
| 1712356800 | 19.67 | 0.04 | 0.20 | 19.56 | 19.75 | 19.465 | 1492055 |
| 1712270400 | 19.63 | -0.13 | -0.66 | 19.94 | 20.05 | 19.59 | 1634391 |
| 1712184000 | 19.76 | 0.12 | 0.61 | 19.58 | 19.84 | 19.53 | 1426805 |
| 1712097600 | 19.64 | -0.36 | -1.80 | 19.8124 | 19.91 | 19.58 | 1793173 |
| 1712011200 | 20 | -0.33 | -1.62 | 20.23 | 20.3 | 19.91 | 1942523 |
| 1711665600 | 20.33 | 0 | 0.00 | 20.34 | 20.48 | 20.2301 | 2091661 |
| 1711579200 | 20.33 | 0.09 | 0.44 | 19.97 | 20.34 | 19.8799 | 3009911 |
| 1711492800 | 20.24 | -0.22 | -1.08 | 20.55 | 20.56 | 20.235 | 1872027 |
| 1711406400 | 20.46 | 0.11 | 0.54 | 20.39 | 20.7 | 20.39 | 1406378 |
| 1711147200 | 20.35 | -0.27 | -1.31 | 20.66 | 20.69 | 20.3101 | 1878626 |
| 1711060800 | 20.62 | 0.23 | 1.13 | 20.49 | 20.685 | 20.4 | 2344019 |
| 1710974400 | 20.39 | 0.29 | 1.44 | 20 | 20.44 | 19.95 | 2636451 |
| 1710888000 | 20.1 | -0.13 | -0.64 | 20.16 | 20.32 | 19.965 | 1966958 |
| 1710801600 | 20.23 | 0.12 | 0.60 | 20.14 | 20.32 | 20.05 | 1691517 |
| 1710542400 | 20.11 | 0.26 | 1.31 | 19.68 | 20.18 | 19.67 | 3536455 |
| 1710456000 | 19.85 | -0.53 | -2.60 | 20.37 | 20.395 | 19.775 | 2322095 |
| 1710369600 | 20.38 | -0.05 | -0.24 | 20.4 | 20.605 | 20.355 | 1349896 |
| 1710283200 | 20.43 | 0 | 0.00 | 20.45 | 20.485 | 20.22 | 1065760 |
| 1710196800 | 20.43 | 0.05 | 0.25 | 20.39 | 20.45 | 20.24 | 1983522 |
| 1709941200 | 20.38 | 0.04 | 0.20 | 20.46 | 20.665 | 20.245 | 2229803 |
| 1709854800 | 20.34 | 0.08 | 0.39 | 20.45 | 20.5 | 20.245 | 1188715 |
| 1709768400 | 20.26 | 0.01 | 0.05 | 20.53 | 20.55 | 20.175 | 1863225 |
| 1709682000 | 20.25 | 0.17 | 0.85 | 19.92 | 20.355 | 19.89 | 2642834 |
| 1709595600 | 20.08 | -0.49 | -2.38 | 20.17 | 20.34 | 19.97 | 3357806 |
| 1709336400 | 20.57 | 0.18 | 0.88 | 20.34 | 20.63 | 20.16 | 2169020 |
| 1709250000 | 20.39 | 0.61 | 3.08 | 20 | 20.44 | 19.925 | 4017094 |
| 1709163600 | 19.78 | -0.11 | -0.55 | 19.74 | 19.89 | 19.675 | 1215004 |
| 1709077200 | 19.89 | 0.18 | 0.91 | 19.84 | 19.945 | 19.73 | 1522773 |
| 1708990800 | 19.71 | -0.16 | -0.81 | 19.77 | 19.9 | 19.64 | 1669933 |
| 1708731600 | 19.87 | -0.06 | -0.30 | 20.09 | 20.09 | 19.82 | 1702406 |
| 1708645200 | 19.93 | 0.48 | 2.47 | 20.07 | 20.14 | 19.67 | 3922702 |
| 1708558800 | 19.45 | -0.05 | -0.26 | 19.49 | 19.59 | 19.365 | 2918164 |
| 1708472400 | 19.5 | -0.29 | -1.47 | 19.62 | 19.74 | 19.46 | 1795785 |
| 1708126800 | 19.79 | 0.04 | 0.20 | 19.53 | 19.96 | 19.4 | 2214784 |
| 1708040400 | 19.75 | 0.59 | 3.08 | 19.3 | 19.87 | 19.2 | 2289382 |
| 1707954000 | 19.16 | 0.32 | 1.70 | 19.11 | 19.24 | 18.96 | 2410545 |
| 1707867600 | 18.84 | -0.65 | -3.34 | 18.95 | 19.05 | 18.69 | 3722741 |
| 1707781200 | 19.49 | 0.21 | 1.09 | 19.28 | 19.6 | 19.2 | 1708797 |
| 1707522000 | 19.28 | 0.16 | 0.84 | 19.16 | 19.29 | 18.99 | 1847059 |
| 1707435600 | 19.12 | -0.21 | -1.09 | 19.29 | 19.345 | 19.05 | 3372265 |
| 1707349200 | 19.33 | -0.31 | -1.58 | 19.6 | 19.62 | 19.102 | 3902848 |
| 1707262800 | 19.64 | -0.14 | -0.71 | 19.75 | 20.005 | 19.565 | 2171141 |
| 1707176400 | 19.78 | -0.13 | -0.65 | 19.69 | 19.915 | 19.335 | 2848145 |
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
