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 | 0.149 | 0.681298582533 | 21.87 | 22.18 | 21.8279 | 72228 | 21.99533155 | SP |
| 4 | 0.089 | 0.405836753306 | 21.93 | 22.18 | 21.73 | 46074 | 21.92150427 | SP |
| 12 | 0.259 | 1.19025735294 | 21.76 | 22.3 | 21.61 | 58185 | 21.91571569 | SP |
| 26 | 1.039 | 4.95233555767 | 20.98 | 22.3 | 20.75 | 56607 | 21.68446535 | SP |
| 52 | 1.359 | 6.57792836399 | 20.66 | 22.3 | 20.1 | 51441 | 21.37512939 | SP |
| 156 | -0.141 | -0.636281588448 | 22.16 | 23.01 | 19.57 | 70002 | 21.31656363 | SP |
| 260 | -1.581 | -6.69915254237 | 23.6 | 23.73 | 15.9989 | 68378 | 21.46045341 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 21.99 | 0.08 | 0.37 | 21.94 | 22.02 | 21.9352 | 74583 |
| 1714084500 | 21.9084 | 0.03 | 0.13 | 21.89 | 21.9825 | 21.8279 | 19684 |
| 1713998100 | 21.88 | -0.15 | -0.68 | 21.96 | 21.9989 | 21.88 | 34300 |
| 1713911700 | 22.03 | 0.08 | 0.36 | 22.03 | 22.18 | 21.968 | 207407 |
| 1713825300 | 21.9506 | 0.11 | 0.50 | 21.87 | 21.97 | 21.85 | 25168 |
| 1713566100 | 21.8404 | -0.01 | -0.04 | 21.82 | 21.9 | 21.78 | 47321 |
| 1713479700 | 21.85 | 0.07 | 0.32 | 21.84 | 21.85 | 21.7301 | 13731 |
| 1713393300 | 21.7793 | -0.04 | -0.19 | 21.89 | 21.89 | 21.73 | 195033 |
| 1713306900 | 21.8206 | -0.02 | -0.11 | 21.81 | 21.87 | 21.8 | 33908 |
| 1713220500 | 21.8449 | -0.08 | -0.38 | 21.95 | 21.97 | 21.82 | 30032 |
| 1712961300 | 21.9278 | -0.06 | -0.26 | 21.89 | 21.94 | 21.8701 | 24136 |
| 1712874900 | 21.985 | -0.02 | -0.07 | 22.07 | 22.07 | 21.94 | 17570 |
| 1712788500 | 22 | -0.02 | -0.09 | 22 | 22.05 | 21.9315 | 7348 |
| 1712702100 | 22.0203 | 0.02 | 0.09 | 22.07 | 22.07 | 21.99 | 16730 |
| 1712615700 | 22.0004 | 0.06 | 0.28 | 22.01 | 22.01 | 21.95 | 21924 |
| 1712356500 | 21.94 | 0.04 | 0.18 | 21.86 | 22.01 | 21.86 | 31707 |
| 1712270100 | 21.9 | -0.03 | -0.14 | 22.02 | 22.05 | 21.9 | 17041 |
| 1712183700 | 21.93 | -0.05 | -0.23 | 21.89 | 22.01 | 21.89 | 23961 |
| 1712097300 | 21.98 | -0.02 | -0.09 | 22.01 | 22.1297 | 21.95 | 16377 |
| 1712010900 | 22.0003 | -0.03 | -0.13 | 21.93 | 22.03 | 21.93 | 63528 |
| 1711665300 | 22.03 | -0.01 | -0.05 | 22.03 | 22.0599 | 21.941 | 16402 |
| 1711578900 | 22.04 | 0.08 | 0.36 | 22.19 | 22.19 | 21.9316 | 46939 |
| 1711492500 | 21.96 | 0 | 0.00 | 22 | 22.16 | 21.9401 | 18831 |
| 1711406100 | 21.96 | 0.02 | 0.09 | 21.78 | 21.98 | 21.78 | 44037 |
| 1711146900 | 21.94 | -0.23 | -1.04 | 22.14 | 22.25 | 21.94 | 71273 |
| 1711060500 | 22.17 | 0 | 0.00 | 22.29 | 22.3 | 22.0878 | 68617 |
| 1710974100 | 22.17 | 0.09 | 0.38 | 22.14 | 22.1798 | 22.02 | 56360 |
| 1710887700 | 22.085 | 0.07 | 0.32 | 22.01 | 22.1 | 21.999 | 50899 |
| 1710801300 | 22.015 | 0.05 | 0.22 | 22.07 | 22.07 | 21.9501 | 19589 |
| 1710542100 | 21.9658 | -0.01 | -0.06 | 21.98 | 22.0499 | 21.82 | 137668 |
| 1710455700 | 21.98 | 0.01 | 0.05 | 22.06 | 22.08 | 21.891 | 64974 |
| 1710369300 | 21.97 | 0.03 | 0.14 | 21.99 | 22.0911 | 21.925 | 53131 |
| 1710282900 | 21.9384 | 0.03 | 0.13 | 21.91 | 22.09 | 21.75 | 857445 |
| 1710196500 | 21.91 | 0.06 | 0.27 | 21.9 | 21.9194 | 21.815 | 44508 |
| 1709940900 | 21.85 | -0.03 | -0.14 | 21.88 | 21.97 | 21.84 | 21370 |
| 1709854500 | 21.88 | 0 | 0.00 | 21.93 | 21.9399 | 21.84 | 10494 |
| 1709768100 | 21.88 | 0.06 | 0.27 | 21.89 | 21.96 | 21.8201 | 15968 |
| 1709681700 | 21.82 | -0.06 | -0.27 | 21.81 | 21.98 | 21.81 | 22834 |
| 1709595300 | 21.88 | 0.09 | 0.41 | 21.89 | 21.9085 | 21.8 | 32385 |
| 1709336100 | 21.79 | -0.03 | -0.14 | 21.78 | 21.99 | 21.73 | 46764 |
| 1709249700 | 21.82 | 0.01 | 0.05 | 21.78 | 21.85 | 21.745 | 75117 |
| 1709163300 | 21.81 | -0.07 | -0.32 | 21.84 | 21.98 | 21.81 | 37563 |
| 1709076900 | 21.88 | 0.06 | 0.27 | 21.81 | 21.9099 | 21.77 | 15559 |
| 1708990500 | 21.82 | -0.04 | -0.18 | 21.86 | 21.96 | 21.77 | 122467 |
| 1708731300 | 21.86 | -0.12 | -0.55 | 21.84 | 21.9087 | 21.84 | 5770 |
| 1708644900 | 21.98 | 0.09 | 0.41 | 21.9 | 21.99 | 21.803 | 56298 |
| 1708558500 | 21.89 | -0.02 | -0.09 | 21.91 | 21.9481 | 21.81 | 23641 |
| 1708472100 | 21.91 | 0.08 | 0.37 | 21.85 | 21.95 | 21.83 | 65953 |
| 1708126500 | 21.83 | 0.01 | 0.05 | 21.83 | 21.9 | 21.6913 | 26662 |
| 1708040100 | 21.82 | 0.06 | 0.28 | 21.8 | 21.8532 | 21.6801 | 23677 |
| 1707953700 | 21.76 | 0.01 | 0.05 | 21.82 | 21.95 | 21.6703 | 60109 |
| 1707867300 | 21.75 | -0.02 | -0.09 | 21.79 | 21.84 | 21.635 | 9705 |
| 1707780900 | 21.77 | -0.05 | -0.23 | 21.81 | 21.8795 | 21.68 | 18760 |
| 1707521700 | 21.82 | 0.12 | 0.55 | 21.8 | 21.945 | 21.7 | 10742 |
| 1707435300 | 21.7 | -0.06 | -0.28 | 21.8 | 21.8657 | 21.7 | 24233 |
| 1707348900 | 21.76 | 0.06 | 0.28 | 21.75 | 21.848 | 21.695 | 37089 |
| 1707262500 | 21.7 | 0 | 0.00 | 21.69 | 21.8676 | 21.68 | 69816 |
| 1707176100 | 21.7 | -0.03 | -0.14 | 21.76 | 21.8087 | 21.61 | 69578 |
| 1706916900 | 21.73 | 0.06 | 0.28 | 21.6 | 21.888 | 21.6 | 92378 |
| 1706830500 | 21.67 | 0.02 | 0.09 | 21.6 | 21.765 | 21.56 | 44826 |
| 1706744100 | 21.65 | -0.14 | -0.64 | 21.72 | 21.82 | 21.5801 | 23544 |
| 1706657700 | 21.79 | -0.02 | -0.09 | 21.85 | 21.85 | 21.74 | 33545 |
| 1706571300 | 21.81 | 0.07 | 0.32 | 21.79 | 21.82 | 21.68 | 14016 |
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
