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 | 0.6926 | 3.46993987976 | 19.96 | 20.62 | 19.9111 | 2681 | 20.30586549 | SP |
| 4 | -0.0474 | -0.228985507246 | 20.7 | 21.0167 | 19.9111 | 2364 | 20.46319937 | SP |
| 12 | 0.9726 | 4.94207317073 | 19.68 | 21.0167 | 19.64 | 3698 | 20.54933215 | SP |
| 26 | 2.3826 | 13.0410509031 | 18.27 | 21.0167 | 18.195 | 3178 | 20.11957848 | SP |
| 52 | 1.5626 | 8.18543740178 | 19.09 | 21.0167 | 18.195 | 2629 | 19.80806146 | SP |
| 156 | 0.2726 | 1.3375858685 | 20.38 | 21.0167 | 18.195 | 2517 | 19.7428648 | SP |
| 260 | -1.3174 | -5.99635867091 | 21.97 | 23.6048 | 13.12 | 1572 | 19.56494607 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 20.6526 | 0.19 | 0.94 | 20.62 | 20.6526 | 20.62 | 1212 |
| 1714084200 | 20.4603 | 0.12 | 0.61 | 20.35 | 20.4603 | 20.35 | 4858 |
| 1713997800 | 20.3363 | 0.03 | 0.17 | 20.41 | 20.41 | 20.29 | 1830 |
| 1713911400 | 20.3025 | 0.14 | 0.69 | 20.16 | 20.3025 | 20.16 | 3278 |
| 1713825000 | 20.1628 | 0.25 | 1.26 | 20.02 | 20.1628 | 20.02 | 2234 |
| 1713565800 | 19.9111 | -0.09 | -0.47 | 19.96 | 19.96 | 19.9111 | 1204 |
| 1713479400 | 20.0049 | 0.02 | 0.10 | 20.01 | 20.08 | 20.0049 | 2094 |
| 1713393000 | 19.9859 | 0 | 0.02 | 20 | 20 | 19.9859 | 688 |
| 1713306600 | 19.9828 | -0.26 | -1.27 | 20.01 | 20.01 | 19.93 | 3726 |
| 1713220200 | 20.2395 | -0.11 | -0.55 | 20.4 | 20.4 | 20.22 | 3811 |
| 1712961000 | 20.3514 | -0.5 | -2.41 | 20.4 | 20.4 | 20.3514 | 497 |
| 1712874600 | 20.8538 | 0.14 | 0.69 | 20.77 | 20.8538 | 20.77 | 3874 |
| 1712788200 | 20.7108 | -0.31 | -1.46 | 20.73 | 20.75 | 20.7108 | 2340 |
| 1712701800 | 21.0167 | 0.17 | 0.82 | 20.99 | 21.0167 | 20.96 | 2374 |
| 1712615400 | 20.8456 | 0.15 | 0.74 | 20.85 | 20.86 | 20.8456 | 488 |
| 1712356200 | 20.6924 | 0.05 | 0.27 | 20.65 | 20.6924 | 20.65 | 2805 |
| 1712269800 | 20.6376 | -0.06 | -0.28 | 20.86 | 20.92 | 20.6376 | 2515 |
| 1712183400 | 20.6965 | 0.01 | 0.03 | 20.58 | 20.6965 | 20.58 | 65 |
| 1712097000 | 20.69 | 0.01 | 0.06 | 20.68 | 20.69 | 20.68 | 5363 |
| 1712010600 | 20.6775 | -0.07 | -0.35 | 20.7 | 20.7 | 20.6775 | 881 |
| 1711665000 | 20.75 | 0.11 | 0.55 | 20.79 | 20.81 | 20.73 | 75389 |
| 1711578600 | 20.6375 | -0.02 | -0.08 | 20.62 | 20.6375 | 20.58 | 2119 |
| 1711492200 | 20.6531 | -0.01 | -0.03 | 20.72 | 20.72 | 20.65 | 3710 |
| 1711405800 | 20.66 | -0.02 | -0.11 | 20.67 | 20.67 | 20.66 | 3292 |
| 1711146600 | 20.6824 | -0.15 | -0.71 | 20.74 | 20.74 | 20.6824 | 498 |
| 1711060200 | 20.8303 | 0.01 | 0.07 | 20.93 | 20.93 | 20.8303 | 4359 |
| 1710973800 | 20.8154 | 0.23 | 1.09 | 20.61 | 20.8154 | 20.61 | 723 |
| 1710887400 | 20.59 | -0.11 | -0.52 | 20.63 | 20.63 | 20.59 | 2154 |
| 1710801000 | 20.6978 | 0.04 | 0.17 | 20.73 | 20.73 | 20.6978 | 1175 |
| 1710541800 | 20.6623 | -0.2 | -0.95 | 20.71 | 20.71 | 20.6623 | 2453 |
| 1710455400 | 20.8605 | -0.08 | -0.38 | 20.88 | 20.88 | 20.8605 | 2761 |
| 1710369000 | 20.9395 | 0.01 | 0.05 | 20.95 | 20.95 | 20.9395 | 596 |
| 1710282600 | 20.9298 | 0.16 | 0.78 | 20.85 | 20.9298 | 20.85 | 2636 |
| 1710196200 | 20.7672 | 0.01 | 0.03 | 20.76 | 20.7672 | 20.74 | 2217 |
| 1709940600 | 20.76 | -0.02 | -0.10 | 20.88 | 20.88 | 20.76 | 2994 |
| 1709854200 | 20.78 | 0.14 | 0.69 | 20.72 | 20.79 | 20.72 | 1637 |
| 1709767800 | 20.6384 | 0.27 | 1.34 | 20.65 | 20.65 | 20.6384 | 1380 |
| 1709681400 | 20.3658 | -0.21 | -1.01 | 20.46 | 20.46 | 20.36 | 2584 |
| 1709595000 | 20.573 | 0.02 | 0.11 | 20.59 | 20.65 | 20.573 | 593 |
| 1709335800 | 20.5495 | 0.36 | 1.78 | 20.36 | 20.56 | 20.36 | 2010 |
| 1709249400 | 20.19 | -0.08 | -0.37 | 20.36 | 20.36 | 20.19 | 19074 |
| 1709163000 | 20.2654 | -0.16 | -0.80 | 20.26 | 20.2654 | 20.26 | 1488 |
| 1709076600 | 20.4289 | 0.05 | 0.25 | 20.44 | 20.44 | 20.4289 | 2693 |
| 1708990200 | 20.3772 | -0.15 | -0.74 | 20.38 | 20.38 | 20.36 | 1479 |
| 1708731000 | 20.53 | -0.05 | -0.25 | 20.53 | 20.53 | 20.5 | 1971 |
| 1708644600 | 20.5819 | 0.24 | 1.20 | 20.53 | 20.5819 | 20.53 | 3179 |
| 1708558200 | 20.338 | 0.04 | 0.18 | 20.338 | 20.338 | 20.338 | 0 |
| 1708471800 | 20.3007 | 0.12 | 0.60 | 20.3 | 20.3007 | 20.3 | 4647 |
| 1708126200 | 20.1796 | 0.07 | 0.37 | 20.24 | 20.24 | 20.1796 | 2422 |
| 1708039800 | 20.1058 | 0.04 | 0.20 | 20.04 | 20.1058 | 20.04 | 1460 |
| 1707953400 | 20.0661 | 0.24 | 1.21 | 20 | 20.0661 | 20 | 2585 |
| 1707867000 | 19.8266 | -0.36 | -1.78 | 19.95 | 19.95 | 19.8266 | 749 |
| 1707780600 | 20.1855 | 0.13 | 0.65 | 20.25 | 20.25 | 20.1855 | 2190 |
| 1707521400 | 20.0553 | 0.13 | 0.64 | 19.92 | 20.0553 | 19.92 | 1047 |
| 1707435000 | 19.9269 | -0.14 | -0.70 | 19.98 | 19.98 | 19.9269 | 780 |
| 1707348600 | 20.0666 | -0.04 | -0.19 | 20.02 | 20.0666 | 20.02 | 1054 |
| 1707262200 | 20.1047 | 0.35 | 1.77 | 20.01 | 20.1047 | 20.01 | 690 |
| 1707175800 | 19.7549 | 0.06 | 0.29 | 19.64 | 19.7549 | 19.64 | 456 |
| 1706916600 | 19.6984 | -0.05 | -0.26 | 19.68 | 19.6984 | 19.68 | 2593 |
| 1706830200 | 19.749 | 0.34 | 1.78 | 19.65 | 19.749 | 19.65 | 579 |
| 1706743800 | 19.404 | -0.07 | -0.34 | 19.55 | 19.55 | 19.404 | 1407 |
| 1706657400 | 19.4695 | -0.1 | -0.49 | 19.44 | 19.48 | 19.38 | 3140 |
| 1706571000 | 19.5651 | -0.02 | -0.12 | 19.63 | 19.63 | 19.5 | 2599 |
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
