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 | 0.045 | 0.205104831358 | 21.94 | 22 | 21.89 | 890336 | 21.96303083 | CS |
| 4 | 0.055 | 0.250797993616 | 21.93 | 22.075 | 21.84 | 1081944 | 21.96016005 | CS |
| 12 | -0.065 | -0.294784580499 | 22.05 | 22.32 | 21.79 | 1058162 | 22.03805989 | CS |
| 26 | 3.705 | 20.2680525164 | 18.28 | 23.47 | 16.82 | 1501762 | 21.67634816 | CS |
| 52 | 4.135 | 23.1652661064 | 17.85 | 23.47 | 16.35 | 1136770 | 20.72221029 | CS |
| 156 | -15.115 | -40.7412398922 | 37.1 | 41.32 | 16.35 | 767412 | 24.96991352 | CS |
| 260 | -2.125 | -8.81377021983 | 24.11 | 48.49 | 16.35 | 711296 | 27.88711925 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 21.97 | 0.01 | 0.05 | 21.955 | 21.98 | 21.94 | 808895 |
| 1728599700 | 21.96 | -0.01 | -0.05 | 21.99 | 22 | 21.96 | 691496 |
| 1728513300 | 21.97 | 0 | 0.00 | 21.94 | 21.99 | 21.94 | 1231967 |
| 1728426900 | 21.97 | 0.04 | 0.18 | 21.92 | 21.99 | 21.92 | 1074776 |
| 1728340500 | 21.93 | -0.01 | -0.05 | 21.905 | 21.94 | 21.905 | 575401 |
| 1728081300 | 21.94 | -0.01 | -0.05 | 21.94 | 21.975 | 21.9 | 769526 |
| 1727994900 | 21.95 | -0.01 | -0.05 | 21.96 | 21.97 | 21.94 | 884049 |
| 1727908500 | 21.96 | -0.04 | -0.18 | 21.985 | 22.01 | 21.95 | 500143 |
| 1727822100 | 22 | 0.02 | 0.09 | 22 | 22 | 21.94 | 557019 |
| 1727735520 | 21.98 | -0.05 | -0.23 | 22.02 | 22.03 | 21.96 | 809939 |
| 1727476500 | 22.03 | 0.02 | 0.09 | 22.04 | 22.04 | 21.95 | 1184804 |
| 1727390100 | 22.01 | -0.02 | -0.09 | 22.03 | 22.05 | 21.9919 | 994685 |
| 1727303700 | 22.03 | 0.03 | 0.14 | 22.01 | 22.05 | 22.01 | 927643 |
| 1727217300 | 22 | -0.02 | -0.09 | 22.03 | 22.05 | 21.98 | 933505 |
| 1727130900 | 22.02 | 0.05 | 0.23 | 21.98 | 22.075 | 21.96 | 1298725 |
| 1726871700 | 21.97 | 0.08 | 0.37 | 21.92 | 22.02 | 21.88 | 3362358 |
| 1726785300 | 21.89 | -0.03 | -0.14 | 21.9 | 21.93 | 21.86 | 1247026 |
| 1726698900 | 21.92 | 0.05 | 0.23 | 21.87 | 21.95 | 21.87 | 1041538 |
| 1726612500 | 21.87 | 0.01 | 0.05 | 21.855 | 21.9 | 21.855 | 1278909 |
| 1726526100 | 21.86 | -0.07 | -0.32 | 21.93 | 21.93 | 21.84 | 1178016 |
| 1726266900 | 21.93 | 0.03 | 0.14 | 21.91 | 21.93 | 21.875 | 836975 |
| 1726180500 | 21.9 | 0.01 | 0.05 | 21.895 | 21.91 | 21.865 | 558234 |
| 1726094100 | 21.89 | 0.02 | 0.09 | 21.88 | 21.89 | 21.845 | 703601 |
| 1726007700 | 21.87 | 0.02 | 0.09 | 21.865 | 21.88 | 21.85 | 913243 |
| 1725921300 | 21.85 | 0 | 0.00 | 21.85 | 21.85 | 21.81 | 624079 |
| 1725662100 | 21.85 | -0.02 | -0.09 | 21.845 | 21.87 | 21.825 | 847380 |
| 1725575700 | 21.87 | 0.04 | 0.18 | 21.895 | 21.92 | 21.85 | 855375 |
| 1725489300 | 21.83 | -0.01 | -0.05 | 21.82 | 21.89 | 21.82 | 788820 |
| 1725402900 | 21.84 | 0.03 | 0.14 | 21.84 | 21.85 | 21.83 | 724754 |
| 1725057300 | 21.81 | -0.46 | -2.07 | 21.91 | 21.91 | 21.79 | 819836 |
| 1724970900 | 22.27 | -0.02 | -0.09 | 22.28 | 22.32 | 22.26 | 729004 |
| 1724884500 | 22.29 | 0.03 | 0.13 | 22.25 | 22.32 | 22.25 | 1763537 |
| 1724798100 | 22.26 | -0.02 | -0.09 | 22.25 | 22.29 | 22.24 | 1044205 |
| 1724711700 | 22.28 | 0.08 | 0.36 | 22.21 | 22.3 | 22.21 | 1071781 |
| 1724452500 | 22.2 | -0.03 | -0.13 | 22.3 | 22.3 | 22.2 | 729337 |
| 1724366100 | 22.23 | 0.01 | 0.05 | 22.18 | 22.24 | 22.18 | 917887 |
| 1724279700 | 22.22 | 0.07 | 0.32 | 22.15 | 22.27 | 22.13 | 1268258 |
| 1724193300 | 22.15 | 0.03 | 0.14 | 22.12 | 22.17 | 22.11 | 2456427 |
| 1724106900 | 22.12 | 0 | 0.00 | 22.13 | 22.14 | 22.11 | 1012974 |
| 1723847700 | 22.12 | -0.01 | -0.05 | 22.15 | 22.15 | 22.11 | 1452769 |
| 1723761300 | 22.13 | 0.03 | 0.14 | 22.1 | 22.155 | 22.09 | 1220523 |
| 1723674900 | 22.1 | -0.03 | -0.11 | 22.13 | 22.14 | 22.1 | 1496365 |
| 1723588500 | 22.125 | 0 | 0.02 | 22.13 | 22.16 | 22.12 | 1023919 |
| 1723502100 | 22.12 | 0 | 0.00 | 22.11 | 22.135 | 22.11 | 792204 |
| 1723242900 | 22.12 | 0.01 | 0.05 | 22.14 | 22.15 | 22.1 | 845009 |
| 1723156500 | 22.11 | 0 | 0.00 | 22.1 | 22.16 | 22.08 | 840977 |
| 1723070100 | 22.11 | 0.01 | 0.05 | 22.14 | 22.15 | 22.07 | 1141059 |
| 1722983700 | 22.1 | 0.11 | 0.50 | 22.04 | 22.15 | 22.03 | 1080593 |
| 1722897300 | 21.99 | -0.16 | -0.72 | 21.987 | 22.065 | 21.96 | 2822739 |
| 1722638100 | 22.15 | 0.01 | 0.05 | 22.12 | 22.19 | 22.1 | 760872 |
| 1722551700 | 22.14 | 0.03 | 0.14 | 22.1 | 22.155 | 22.1 | 712056 |
| 1722465300 | 22.11 | 0.01 | 0.05 | 22.09 | 22.2 | 22.08 | 502975 |
| 1722378900 | 22.1 | 0.08 | 0.36 | 22.03 | 22.1 | 22.02 | 622432 |
| 1722292500 | 22.02 | -0.03 | -0.14 | 22.06 | 22.07 | 22.02 | 1292783 |
| 1722033300 | 22.05 | 0.01 | 0.05 | 22.05 | 22.065 | 22.02 | 926739 |
| 1721946900 | 22.04 | -0.01 | -0.05 | 22.07 | 22.085 | 22.02 | 1071613 |
| 1721860500 | 22.05 | -0.03 | -0.14 | 22.115 | 22.115 | 22.03 | 1241194 |
| 1721774100 | 22.08 | -0.05 | -0.23 | 22.12 | 22.1563 | 22.07 | 789630 |
| 1721687700 | 22.13 | 0.07 | 0.32 | 22.05 | 22.13 | 22.03 | 869153 |
| 1721428500 | 22.06 | 0.01 | 0.05 | 22.03 | 22.07 | 22.01 | 734489 |
| 1721342100 | 22.05 | 0.02 | 0.09 | 22.02 | 22.05 | 22.01 | 839134 |
| 1721255700 | 22.03 | -0.01 | -0.05 | 22 | 22.05 | 21.98 | 1344298 |
| 1721169300 | 22.04 | 0.02 | 0.09 | 22.01 | 22.06 | 22 | 1857308 |
| 1721082900 | 22.02 | -0.03 | -0.14 | 22 | 22.05 | 21.97 | 641078 |
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
