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 | 0.025 | 0.129332643559 | 19.33 | 19.395 | 19.3 | 21082 | 19.35087823 | SP |
| 4 | 0.205 | 1.07049608355 | 19.15 | 19.395 | 18.94 | 33643 | 19.16323762 | SP |
| 12 | -0.055 | -0.283359093251 | 19.41 | 19.4302 | 18.8398 | 45926 | 19.0924325 | SP |
| 26 | -0.315 | -1.60142348754 | 19.67 | 19.84 | 18.8398 | 76506 | 19.37671104 | SP |
| 52 | -0.405 | -2.0495951417 | 19.76 | 19.84 | 18.455 | 72395 | 19.21905187 | SP |
| 156 | -4.015 | -17.1801454857 | 23.37 | 24.07 | 18.455 | 65269 | 19.90545051 | SP |
| 260 | -5.725 | -22.826953748 | 25.08 | 25.25 | 18.455 | 53390 | 19.91426776 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1718750100 | 19.37 | 0.06 | 0.31 | 19.34 | 19.39 | 19.34 | 35409 |
| 1718663700 | 19.31 | -0.07 | -0.36 | 19.32 | 19.3286 | 19.3 | 27282 |
| 1718404500 | 19.38 | 0.02 | 0.10 | 19.37 | 19.395 | 19.37 | 12039 |
| 1718318100 | 19.36 | 0.11 | 0.57 | 19.33 | 19.37 | 19.32 | 9599 |
| 1718231700 | 19.25 | 0.08 | 0.42 | 19.32 | 19.36 | 19.25 | 46748 |
| 1718145300 | 19.17 | 0.07 | 0.37 | 19.12 | 19.1795 | 19.12 | 27991 |
| 1718058900 | 19.1 | -0.02 | -0.10 | 19.11 | 19.11 | 19.085 | 30842 |
| 1717799700 | 19.12 | -0.16 | -0.83 | 19.16 | 19.16 | 19.12 | 32003 |
| 1717713300 | 19.28 | 0.01 | 0.03 | 19.25 | 19.3 | 19.25 | 46015 |
| 1717626900 | 19.275 | 0.05 | 0.26 | 19.25 | 19.2799 | 19.205 | 32914 |
| 1717540500 | 19.225 | 0.08 | 0.42 | 19.2 | 19.24 | 19.19 | 24346 |
| 1717454100 | 19.145 | 0.02 | 0.13 | 19.08 | 19.15 | 19.08 | 47093 |
| 1717194900 | 19.12 | 0.08 | 0.44 | 19.09 | 19.12 | 19.08 | 19710 |
| 1717108500 | 19.0354 | 0.07 | 0.37 | 19.02 | 19.05 | 19.02 | 62221 |
| 1717022100 | 18.965 | -0.07 | -0.37 | 19.01 | 19.01 | 18.94 | 40422 |
| 1716935700 | 19.035 | -0.07 | -0.37 | 19.12 | 19.13 | 19.03 | 37101 |
| 1716590100 | 19.105 | 0.01 | 0.05 | 19.08 | 19.11 | 19.08 | 25404 |
| 1716503700 | 19.095 | -0.06 | -0.29 | 19.15 | 19.15 | 19.079 | 52218 |
| 1716417300 | 19.15 | -0.03 | -0.13 | 19.15 | 19.17 | 19.14 | 49642 |
| 1716330900 | 19.175 | 0.04 | 0.18 | 19.18 | 19.19 | 19.17 | 39371 |
| 1716244500 | 19.14 | -0.02 | -0.10 | 19.15 | 19.15 | 19.13 | 53917 |
| 1715985300 | 19.16 | -0.05 | -0.26 | 19.19 | 19.19 | 19.15 | 17327 |
| 1715898900 | 19.21 | -0.03 | -0.13 | 19.24 | 19.24 | 19.2 | 100682 |
| 1715812500 | 19.235 | 0.11 | 0.55 | 19.23 | 19.25 | 19.1999 | 46293 |
| 1715726100 | 19.13 | 0.06 | 0.31 | 19.12 | 19.13 | 19.1 | 140815 |
| 1715639700 | 19.07 | 0 | 0.03 | 19.09 | 19.1 | 19.07 | 54742 |
| 1715380500 | 19.065 | -0.04 | -0.21 | 19.08 | 19.08 | 19.05 | 41015 |
| 1715294100 | 19.105 | 0.04 | 0.18 | 19.075 | 19.12 | 19.075 | 26549 |
| 1715207700 | 19.07 | -0.03 | -0.16 | 19.08 | 19.09 | 19.07 | 56411 |
| 1715121300 | 19.1 | 0.02 | 0.10 | 19.11 | 19.14 | 19.09 | 56233 |
| 1715034900 | 19.08 | 0.01 | 0.08 | 19.08 | 19.09 | 19.055 | 121405 |
| 1714775700 | 19.065 | 0.09 | 0.47 | 19.1 | 19.1 | 19.0375 | 49194 |
| 1714689300 | 18.975 | 0.08 | 0.42 | 18.9 | 18.985 | 18.9 | 60604 |
| 1714602900 | 18.895 | 0.02 | 0.09 | 18.86 | 18.935 | 18.84 | 36374 |
| 1714516500 | 18.8788 | -0.08 | -0.43 | 18.91 | 18.92 | 18.8788 | 63037 |
| 1714430100 | 18.96 | 0.07 | 0.37 | 18.93 | 18.9699 | 18.93 | 31200 |
| 1714170900 | 18.89 | 0.03 | 0.13 | 18.9 | 18.916 | 18.89 | 18841 |
| 1714084500 | 18.865 | -0.06 | -0.32 | 18.84 | 18.875 | 18.8398 | 38115 |
| 1713998100 | 18.925 | -0.04 | -0.20 | 18.91 | 18.93 | 18.9 | 39490 |
| 1713911700 | 18.9637 | 0.02 | 0.13 | 18.92 | 18.98 | 18.92 | 45956 |
| 1713825300 | 18.94 | 0.02 | 0.08 | 18.91 | 18.9429 | 18.91 | 38142 |
| 1713566100 | 18.925 | 0.02 | 0.11 | 18.94 | 18.94 | 18.9152 | 30563 |
| 1713479700 | 18.905 | -0.06 | -0.32 | 18.96 | 18.96 | 18.8897 | 20237 |
| 1713393300 | 18.965 | 0.09 | 0.45 | 18.93 | 18.97 | 18.905 | 26420 |
| 1713306900 | 18.88 | -0.04 | -0.21 | 18.88 | 18.9 | 18.85 | 37268 |
| 1713220500 | 18.92 | -0.1 | -0.55 | 18.92 | 18.93 | 18.875 | 78313 |
| 1712961300 | 19.0241 | 0.07 | 0.36 | 19.02 | 19.0597 | 19.02 | 72892 |
| 1712874900 | 18.955 | -0.01 | -0.05 | 18.98 | 18.99 | 18.93 | 46158 |
| 1712788500 | 18.9646 | -0.22 | -1.12 | 19.04 | 19.04 | 18.941 | 156420 |
| 1712702100 | 19.18 | 0.05 | 0.26 | 19.17 | 19.2 | 19.17 | 29084 |
| 1712615700 | 19.13 | -0.04 | -0.23 | 19.14 | 19.14 | 19.11 | 34695 |
| 1712356500 | 19.1746 | -0.1 | -0.50 | 19.19 | 19.2173 | 19.1717 | 23561 |
| 1712270100 | 19.27 | 0.05 | 0.26 | 19.24 | 19.27 | 19.2 | 29347 |
| 1712183700 | 19.22 | 0.02 | 0.10 | 19.15 | 19.22 | 19.1201 | 25604 |
| 1712097300 | 19.2 | -0.01 | -0.05 | 19.17 | 19.2 | 19.15 | 31996 |
| 1712010900 | 19.21 | -0.21 | -1.08 | 19.31 | 19.31 | 19.2 | 54280 |
| 1711665300 | 19.42 | -0.02 | -0.10 | 19.41 | 19.4302 | 19.4 | 97284 |
| 1711578900 | 19.44 | 0.05 | 0.26 | 19.39 | 19.446 | 19.39 | 79086 |
| 1711492500 | 19.39 | 0.02 | 0.10 | 19.35 | 19.39 | 19.33 | 24743 |
| 1711406100 | 19.37 | -0.03 | -0.15 | 19.38 | 19.3821 | 19.35 | 51321 |
| 1711146900 | 19.4 | 0.07 | 0.36 | 19.4 | 19.41 | 19.38 | 79968 |
| 1711060500 | 19.33 | 0.01 | 0.05 | 19.35 | 19.36 | 19.3144 | 85677 |
| 1710974100 | 19.32 | 0.05 | 0.26 | 19.28 | 19.37 | 19.26 | 442808 |
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
