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 | 0.0272 | 0.131464475592 | 20.69 | 20.745 | 20.475 | 2580 | 20.61060317 | SP |
| 4 | -0.3628 | -1.7210626186 | 21.08 | 21.77 | 20.475 | 1834 | 20.98551897 | SP |
| 12 | -0.4928 | -2.32343234323 | 21.21 | 21.77 | 20.475 | 1804 | 21.15929479 | SP |
| 26 | 1.1972 | 6.13319672131 | 19.52 | 21.78 | 19.52 | 4484 | 21.10286159 | SP |
| 52 | -1.0728 | -4.92335933915 | 21.79 | 22.72 | 19.48 | 4897 | 21.31255336 | SP |
| 156 | -3.3828 | -14.0365145228 | 24.1 | 25.95 | 17.95 | 6144 | 21.77617781 | SP |
| 260 | -1.3428 | -6.08703535811 | 22.06 | 25.95 | 13.43 | 6019 | 20.99204637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911400 | 20.7172 | 0.04 | 0.19 | 20.62 | 20.745 | 20.61 | 3886 |
| 1713825000 | 20.6788 | 0.16 | 0.77 | 20.54 | 20.6914 | 20.54 | 6947 |
| 1713565800 | 20.5215 | 0.01 | 0.05 | 20.475 | 20.55 | 20.475 | 1527 |
| 1713479400 | 20.5114 | -0.04 | -0.18 | 20.62 | 20.62 | 20.48 | 2791 |
| 1713393000 | 20.5481 | -0.04 | -0.21 | 20.65 | 20.65 | 20.53 | 691 |
| 1713306600 | 20.5919 | -0.3 | -1.43 | 20.69 | 20.69 | 20.5888 | 943 |
| 1713220200 | 20.891 | -0.16 | -0.75 | 21.12 | 21.12 | 20.891 | 684 |
| 1712961000 | 21.0491 | -0.41 | -1.92 | 21.31 | 21.31 | 21.0491 | 3236 |
| 1712874600 | 21.461 | 0.04 | 0.19 | 21.51 | 21.51 | 21.38 | 914 |
| 1712788200 | 21.4197 | -0.3 | -1.38 | 21.56 | 21.56 | 21.4197 | 1620 |
| 1712701800 | 21.7196 | 0.19 | 0.90 | 21.76 | 21.77 | 21.7196 | 504 |
| 1712615400 | 21.5255 | 0.11 | 0.51 | 21.58 | 21.58 | 21.5255 | 823 |
| 1712356200 | 21.417 | 0.07 | 0.31 | 21.4 | 21.417 | 21.4 | 118 |
| 1712269800 | 21.3503 | 0.05 | 0.24 | 21.47 | 21.6 | 21.3503 | 1356 |
| 1712183400 | 21.2991 | 0.09 | 0.43 | 21.17 | 21.31 | 21.1401 | 3935 |
| 1712097000 | 21.2077 | 0.12 | 0.58 | 21.19 | 21.2077 | 21.19 | 440 |
| 1712010600 | 21.085 | -0.05 | -0.22 | 21.22 | 21.22 | 21.0201 | 3597 |
| 1711665000 | 21.1312 | 0 | 0.01 | 21.13 | 21.1788 | 21.1 | 764 |
| 1711578600 | 21.1284 | 0.09 | 0.43 | 21.06 | 21.13 | 21.05 | 2099 |
| 1711492200 | 21.0376 | -0.01 | -0.06 | 21.08 | 21.1 | 21.0376 | 1849 |
| 1711405800 | 21.05 | -0 | -0.01 | 21.05 | 21.1 | 21.03 | 2266 |
| 1711146600 | 21.0522 | -0.12 | -0.58 | 21.04 | 21.0696 | 21.04 | 817 |
| 1711060200 | 21.175 | -0.13 | -0.60 | 21.28 | 21.28 | 21.175 | 1399 |
| 1710973800 | 21.303 | 0.25 | 1.19 | 21.06 | 21.303 | 21.06 | 702 |
| 1710887400 | 21.0525 | -0.14 | -0.67 | 21.105 | 21.105 | 21.0525 | 691 |
| 1710801000 | 21.1937 | -0.11 | -0.50 | 21.29 | 21.29 | 21.1937 | 462 |
| 1710541800 | 21.3 | -0.08 | -0.39 | 21.32 | 21.32 | 21.29 | 925 |
| 1710455400 | 21.3825 | -0.02 | -0.10 | 21.44 | 21.44 | 21.37 | 8022 |
| 1710369000 | 21.4049 | 0.03 | 0.16 | 21.29 | 21.42 | 21.29 | 1757 |
| 1710282600 | 21.3706 | 0.06 | 0.27 | 21.3 | 21.3706 | 21.27 | 2375 |
| 1710196200 | 21.314 | -0.03 | -0.12 | 21.29 | 21.3556 | 21.29 | 1661 |
| 1709940600 | 21.3397 | -0.03 | -0.12 | 21.41 | 21.456 | 21.3397 | 1350 |
| 1709854200 | 21.3653 | 0.07 | 0.33 | 21.35 | 21.3764 | 21.35 | 758 |
| 1709767800 | 21.2947 | 0.28 | 1.33 | 21.26 | 21.35 | 21.26 | 1319 |
| 1709681400 | 21.0161 | -0.11 | -0.52 | 21.06 | 21.0881 | 21.0161 | 948 |
| 1709595000 | 21.1252 | -0.07 | -0.31 | 21.21 | 21.21 | 21.1252 | 846 |
| 1709335800 | 21.1906 | 0.04 | 0.18 | 21.1 | 21.205 | 21.1 | 2905 |
| 1709249400 | 21.1526 | 0.02 | 0.12 | 21.12 | 21.18 | 21.12 | 3004 |
| 1709163000 | 21.1283 | -0.26 | -1.22 | 21.23 | 21.24 | 21.1 | 4102 |
| 1709076600 | 21.3895 | 0.05 | 0.22 | 21.35 | 21.41 | 21.35 | 2994 |
| 1708990200 | 21.3416 | -0.16 | -0.72 | 21.41 | 21.41 | 21.29 | 1897 |
| 1708731000 | 21.4974 | -0.08 | -0.36 | 21.5 | 21.54 | 21.46 | 1273 |
| 1708644600 | 21.5748 | 0.18 | 0.82 | 21.53 | 21.5748 | 21.459 | 494 |
| 1708558200 | 21.3986 | -0.04 | -0.18 | 21.46 | 21.46 | 21.3986 | 243 |
| 1708471800 | 21.4381 | 0.07 | 0.35 | 21.54 | 21.54 | 21.42 | 1491 |
| 1708126200 | 21.3634 | 0.11 | 0.53 | 21.389 | 21.4061 | 21.33 | 922 |
| 1708039800 | 21.25 | 0.14 | 0.66 | 21.2 | 21.25 | 21.2 | 660 |
| 1707953400 | 21.1105 | 0.24 | 1.15 | 21.05 | 21.13 | 21.05 | 712 |
| 1707867000 | 20.8712 | -0.37 | -1.73 | 21 | 21 | 20.8712 | 1008 |
| 1707780600 | 21.2378 | 0.13 | 0.61 | 21.15 | 21.3028 | 21.15 | 3591 |
| 1707521400 | 21.11 | -0.04 | -0.18 | 21.1 | 21.12 | 21.03 | 2973 |
| 1707435000 | 21.1473 | -0.3 | -1.38 | 21.1501 | 21.19 | 21.1473 | 8611 |
| 1707348600 | 21.4428 | -0.08 | -0.39 | 21.425 | 21.4428 | 21.425 | 283 |
| 1707262200 | 21.5268 | 0.35 | 1.65 | 21.42 | 21.5268 | 21.42 | 406 |
| 1707175800 | 21.1777 | -0.07 | -0.31 | 21.16 | 21.1777 | 21.1474 | 278 |
| 1706916600 | 21.2445 | -0.07 | -0.31 | 21.21 | 21.25 | 21.21 | 827 |
| 1706830200 | 21.3114 | 0.11 | 0.53 | 21.26 | 21.3114 | 21.26 | 2244 |
| 1706743800 | 21.2 | -0.01 | -0.05 | 21.29 | 21.31 | 21.1602 | 2071 |
| 1706657400 | 21.2102 | -0.14 | -0.67 | 21.21 | 21.2102 | 21.1737 | 502 |
| 1706571000 | 21.3541 | -0.01 | -0.05 | 21.36 | 21.36 | 21.25 | 6170 |
| 1706311800 | 21.3647 | 0.07 | 0.35 | 21.355 | 21.41 | 21.32 | 1477 |
| 1706225400 | 21.2908 | 0.08 | 0.36 | 21.31 | 21.31 | 21.17 | 143378 |
| 1706139000 | 21.2151 | 0.25 | 1.19 | 21.31 | 21.3155 | 21.2151 | 77616 |
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
