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 | -0.15 | -0.760263558033 | 19.73 | 19.95 | 19.33 | 44140 | 19.53994156 | SP |
| 4 | 0.56 | 2.94426919033 | 19.02 | 19.95 | 19.02 | 26323 | 19.5419777 | SP |
| 12 | 1.84 | 10.3720405862 | 17.74 | 19.95 | 17.581 | 11523 | 19.21373918 | SP |
| 26 | 1.065 | 5.75209289765 | 18.515 | 19.95 | 17.112 | 11641 | 18.54562218 | SP |
| 52 | 2.22 | 12.7880184332 | 17.36 | 19.95 | 16.45 | 8484 | 18.41737706 | SP |
| 156 | -0.08 | -0.406917599186 | 19.66 | 27.27 | 16.45 | 5927 | 19.87073501 | SP |
| 260 | 0.33 | 1.71428571429 | 19.25 | 27.27 | 11.674 | 4425 | 19.32931839 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 19.58 | -0.07 | -0.36 | 19.67 | 19.67 | 19.58 | 7070 |
| 1714084200 | 19.65 | 0.05 | 0.28 | 19.59 | 19.65 | 19.535 | 1153 |
| 1713997800 | 19.5951 | 0.08 | 0.39 | 19.5 | 19.65 | 19.5 | 2484 |
| 1713911400 | 19.5199 | -0.18 | -0.89 | 19.33 | 19.57 | 19.33 | 204616 |
| 1713825000 | 19.695 | -0.21 | -1.06 | 19.68 | 19.7599 | 19.6301 | 3370 |
| 1713565800 | 19.905 | 0.23 | 1.14 | 19.73 | 19.95 | 19.73 | 9079 |
| 1713479400 | 19.68 | 0.16 | 0.83 | 19.62 | 19.7083 | 19.5658 | 9894 |
| 1713393000 | 19.5188 | -0.04 | -0.21 | 19.54 | 19.72 | 19.5188 | 1610 |
| 1713306600 | 19.5599 | -0.2 | -1.00 | 19.68 | 19.68 | 19.5 | 211746 |
| 1713220200 | 19.757 | 0.13 | 0.67 | 19.74 | 19.79 | 19.68 | 4503 |
| 1712961000 | 19.6249 | 0.07 | 0.35 | 19.85 | 19.91 | 19.56 | 4246 |
| 1712874600 | 19.5567 | -0.06 | -0.30 | 19.64 | 19.64 | 19.48 | 3419 |
| 1712788200 | 19.615 | 0.09 | 0.46 | 19.52 | 19.65 | 19.5 | 10928 |
| 1712701800 | 19.525 | 0.08 | 0.44 | 19.55 | 19.58 | 19.5 | 6669 |
| 1712615400 | 19.44 | -0.05 | -0.23 | 19.59 | 19.59 | 19.42 | 2648 |
| 1712356200 | 19.485 | 0.06 | 0.33 | 19.43 | 19.57 | 19.39 | 4534 |
| 1712269800 | 19.42 | 0.11 | 0.54 | 19.33 | 19.42 | 19.26 | 4978 |
| 1712183400 | 19.315 | 0.11 | 0.57 | 19.27 | 19.315 | 19.27 | 1693 |
| 1712097000 | 19.205 | 0.1 | 0.55 | 19.2 | 19.2056 | 19.13 | 2913 |
| 1712010600 | 19.1 | 0.17 | 0.92 | 19.02 | 19.12 | 19.02 | 9569 |
| 1711665000 | 18.9261 | 0.08 | 0.43 | 18.86 | 18.959 | 18.86 | 9608 |
| 1711578600 | 18.8451 | -0 | -0.02 | 18.73 | 18.8451 | 18.7 | 4063 |
| 1711492200 | 18.8489 | -0.01 | -0.06 | 18.94 | 18.95 | 18.7904 | 5938 |
| 1711405800 | 18.86 | 0.24 | 1.29 | 18.74 | 18.88 | 18.74 | 6532 |
| 1711146600 | 18.6199 | -0.05 | -0.27 | 18.69 | 18.69 | 18.6168 | 838 |
| 1711060200 | 18.67 | 0.08 | 0.43 | 18.71 | 18.71 | 18.52 | 1172 |
| 1710973800 | 18.5904 | 0 | 0.00 | 18.45 | 18.6389 | 18.45 | 1317 |
| 1710887400 | 18.5901 | -0.19 | -1.01 | 18.62 | 18.62 | 18.54 | 2108 |
| 1710801000 | 18.7801 | 0.09 | 0.48 | 18.75 | 18.82 | 18.6813 | 12172 |
| 1710541800 | 18.69 | 0.19 | 1.03 | 18.58 | 18.72 | 18.58 | 11793 |
| 1710455400 | 18.5 | 0.13 | 0.69 | 18.45 | 18.51 | 18.45 | 2733 |
| 1710369000 | 18.3736 | 0.15 | 0.84 | 18.3 | 18.4 | 18.3 | 1933 |
| 1710282600 | 18.2199 | 0.02 | 0.14 | 18.16 | 18.27 | 18.16 | 4938 |
| 1710196200 | 18.195 | 0.22 | 1.20 | 18.05 | 18.22 | 18.05 | 16672 |
| 1709940600 | 17.98 | -0.16 | -0.88 | 18.02 | 18.02 | 17.97 | 2229 |
| 1709854200 | 18.14 | 0.18 | 1.00 | 18.08 | 18.19 | 18.08 | 3352 |
| 1709767800 | 17.9599 | 0.23 | 1.30 | 17.97 | 18.04 | 17.92 | 4514 |
| 1709681400 | 17.73 | -0.18 | -1.03 | 17.79 | 17.85 | 17.72 | 5907 |
| 1709595000 | 17.9149 | 0.08 | 0.48 | 17.96 | 18.02 | 17.9 | 5077 |
| 1709335800 | 17.83 | -0.05 | -0.28 | 17.85 | 17.91 | 17.83 | 4256 |
| 1709249400 | 17.8799 | -0.02 | -0.11 | 17.83 | 17.9293 | 17.78 | 4417 |
| 1709163000 | 17.9 | -0.14 | -0.77 | 18 | 18 | 17.9 | 5051 |
| 1709076600 | 18.039 | 0.07 | 0.41 | 18.02 | 18.08 | 18.01 | 4294 |
| 1708990200 | 17.9647 | 0.12 | 0.65 | 17.93 | 17.99 | 17.855 | 10663 |
| 1708731000 | 17.8483 | -0.01 | -0.04 | 17.83 | 17.8483 | 17.8 | 3160 |
| 1708644600 | 17.855 | -0.1 | -0.58 | 17.79 | 18.07 | 17.79 | 1806 |
| 1708558200 | 17.9595 | 0.19 | 1.07 | 17.91 | 17.9595 | 17.91 | 1726 |
| 1708471800 | 17.7699 | 0 | 0.03 | 17.83 | 17.83 | 17.73 | 2094 |
| 1708126200 | 17.765 | -0.01 | -0.03 | 17.775 | 17.78 | 17.765 | 5074 |
| 1708039800 | 17.77 | 0.08 | 0.45 | 17.73 | 17.81 | 17.73 | 3494 |
| 1707953400 | 17.69 | -0.18 | -1.01 | 17.83 | 18.22 | 17.69 | 1519 |
| 1707867000 | 17.87 | -0.12 | -0.68 | 17.95 | 17.955 | 17.87 | 1471 |
| 1707780600 | 17.992 | -0.03 | -0.18 | 18.02 | 18.04 | 17.9845 | 2559 |
| 1707521400 | 18.0237 | 0.08 | 0.43 | 18.03 | 18.03 | 18.0237 | 216 |
| 1707435000 | 17.946 | 0.12 | 0.67 | 17.83 | 17.9685 | 17.83 | 4638 |
| 1707348600 | 17.8266 | 0.09 | 0.49 | 17.84 | 17.84 | 17.825 | 537 |
| 1707262200 | 17.74 | 0.04 | 0.23 | 17.74 | 17.745 | 17.7124 | 3340 |
| 1707175800 | 17.7 | -0 | -0.00 | 17.65 | 17.74 | 17.581 | 1831 |
| 1706916600 | 17.7001 | -0.13 | -0.73 | 17.74 | 17.74 | 17.67 | 3097 |
| 1706830200 | 17.8299 | -0.2 | -1.08 | 17.98 | 18.025 | 17.8 | 1645 |
| 1706743800 | 18.0249 | -0.06 | -0.34 | 18.03 | 18.08 | 18.02 | 1351 |
| 1706657400 | 18.0872 | 0.18 | 0.99 | 17.92 | 18.0872 | 17.918 | 19043 |
| 1706571000 | 17.9104 | -0.18 | -0.99 | 18 | 18 | 17.9008 | 2240 |
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
