We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.4 | 2.03562340967 | 19.65 | 20.65 | 19.23 | 208457 | 20.09451344 | CS |
| 4 | -0.58 | -2.81143965099 | 20.63 | 20.65 | 18.57 | 170515 | 19.72999099 | CS |
| 12 | 0.04 | 0.199900049975 | 20.01 | 21.05 | 18.57 | 200960 | 19.8374096 | CS |
| 26 | 3.04 | 17.8718400941 | 17.01 | 21.97 | 16 | 217080 | 19.4897219 | CS |
| 52 | 5.47 | 37.5171467764 | 14.58 | 21.97 | 13.6081 | 218615 | 18.74540929 | CS |
| 156 | -24.48 | -54.9741747137 | 44.53 | 48.38 | 13.6081 | 226376 | 25.16288659 | CS |
| 260 | -23.31 | -53.7592250923 | 43.36 | 54.145 | 13.6081 | 286752 | 29.76463105 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 20.05 | -0.24 | -1.18 | 20.14 | 20.19 | 19.87 | 206858 |
| 1713998400 | 20.29 | -0.19 | -0.93 | 20.36 | 20.65 | 20.17 | 171089 |
| 1713912000 | 20.48 | 0.66 | 3.33 | 19.79 | 20.51 | 19.79 | 279266 |
| 1713825600 | 19.82 | 0.11 | 0.56 | 19.77 | 20.03 | 19.57 | 156789 |
| 1713566400 | 19.71 | 0.76 | 4.01 | 19.65 | 19.85 | 19.23 | 231437 |
| 1713480000 | 18.95 | 0.16 | 0.85 | 18.8 | 19.21 | 18.71 | 218470 |
| 1713393600 | 18.79 | 0.11 | 0.59 | 18.94 | 19.03 | 18.74 | 151592 |
| 1713307200 | 18.68 | -0.41 | -2.15 | 18.96 | 18.96 | 18.57 | 127253 |
| 1713220800 | 19.09 | -0.21 | -1.09 | 19.33 | 19.57 | 18.96 | 128071 |
| 1712961600 | 19.3 | -0.23 | -1.18 | 19.34 | 19.48 | 19.2 | 111597 |
| 1712875200 | 19.53 | 0.18 | 0.93 | 19.41 | 19.555 | 19.35 | 211112 |
| 1712788800 | 19.35 | -0.84 | -4.16 | 19.63 | 19.83 | 19.065 | 218100 |
| 1712702400 | 20.19 | 0.26 | 1.30 | 19.98 | 20.26 | 19.89 | 98805 |
| 1712616000 | 19.93 | 0.16 | 0.81 | 19.92 | 19.98 | 19.7 | 110306 |
| 1712356800 | 19.77 | -0.11 | -0.55 | 19.78 | 20.02 | 19.58 | 131179 |
| 1712270400 | 19.88 | -0.27 | -1.34 | 20.41 | 20.51 | 19.85 | 124925 |
| 1712184000 | 20.15 | 0.18 | 0.90 | 19.8 | 20.215 | 19.8 | 131528 |
| 1712097600 | 19.97 | -0.21 | -1.04 | 19.98 | 20.03 | 19.74 | 191651 |
| 1712011200 | 20.18 | -0.41 | -1.99 | 20.63 | 20.63 | 20.16 | 263726 |
| 1711665600 | 20.59 | 0.02 | 0.10 | 20.61 | 20.74 | 20.39 | 230475 |
| 1711579200 | 20.57 | 0.67 | 3.37 | 20.16 | 20.59 | 20.16 | 191315 |
| 1711492800 | 19.9 | -0.59 | -2.88 | 20.61 | 20.62 | 19.89 | 201098 |
| 1711406400 | 20.49 | 0.06 | 0.29 | 20.52 | 20.71 | 20.47 | 121036 |
| 1711147200 | 20.43 | -0.34 | -1.64 | 20.89 | 20.99 | 20.41 | 175708 |
| 1711060800 | 20.77 | 0.28 | 1.37 | 20.63 | 20.99 | 20.63 | 318035 |
| 1710974400 | 20.49 | 0.62 | 3.12 | 19.76 | 20.56 | 19.735 | 243309 |
| 1710888000 | 19.87 | 0.39 | 2.00 | 19.34 | 19.95 | 19.28 | 176245 |
| 1710801600 | 19.48 | -0.07 | -0.36 | 19.47 | 19.76 | 19.29 | 241650 |
| 1710542400 | 19.55 | 0.74 | 3.93 | 18.64 | 19.9 | 18.64 | 866638 |
| 1710456000 | 18.81 | -0.4 | -2.08 | 19.05 | 19.22 | 18.63 | 245761 |
| 1710369600 | 19.21 | 0.01 | 0.05 | 19.1 | 19.38 | 19.1 | 176847 |
| 1710283200 | 19.2 | -0.03 | -0.16 | 19.14 | 19.365 | 18.9479 | 137115 |
| 1710196800 | 19.23 | -0.1 | -0.52 | 19.14 | 19.26 | 18.98 | 127962 |
| 1709941200 | 19.33 | 0.18 | 0.94 | 19.32 | 19.54 | 19.24 | 119770 |
| 1709854800 | 19.15 | 0.28 | 1.48 | 19.1 | 19.3 | 19.03 | 121899 |
| 1709768400 | 18.87 | -0.1 | -0.53 | 19.18 | 19.23 | 18.82 | 123802 |
| 1709682000 | 18.97 | -0.19 | -0.99 | 19 | 19.4 | 18.95 | 147352 |
| 1709595600 | 19.16 | -0.25 | -1.29 | 19.44 | 19.49 | 19.15 | 129495 |
| 1709336400 | 19.41 | 0 | 0.00 | 19.35 | 19.43 | 19 | 192657 |
| 1709250000 | 19.41 | 0.4 | 2.10 | 19.37 | 19.56 | 19.145 | 181411 |
| 1709163600 | 19.01 | -0.38 | -1.96 | 19.18 | 19.3032 | 18.96 | 106051 |
| 1709077200 | 19.39 | 0.15 | 0.78 | 19.41 | 19.65 | 19.3214 | 150512 |
| 1708990800 | 19.24 | 0.02 | 0.10 | 19.07 | 19.33 | 18.89 | 225871 |
| 1708731600 | 19.22 | 0.12 | 0.63 | 19.03 | 19.38 | 19 | 249916 |
| 1708645200 | 19.1 | -0.37 | -1.90 | 19.44 | 19.455 | 18.94 | 183767 |
| 1708558800 | 19.47 | -0.36 | -1.82 | 19.69 | 19.76 | 19.28 | 166329 |
| 1708472400 | 19.83 | -0.29 | -1.44 | 19.72 | 20.01 | 19.635 | 195261 |
| 1708126800 | 20.12 | -0.69 | -3.32 | 20.39 | 20.39 | 19.99 | 289281 |
| 1708040400 | 20.81 | 0.86 | 4.31 | 20.1 | 20.83 | 20.0645 | 257559 |
| 1707954000 | 19.95 | 0.46 | 2.36 | 19.8 | 20.0785 | 19.595 | 211258 |
| 1707867600 | 19.49 | -1.25 | -6.03 | 19.88 | 20.04 | 19.25 | 260324 |
| 1707781200 | 20.74 | 0.58 | 2.88 | 20.1 | 20.83 | 20.04 | 230817 |
| 1707522000 | 20.16 | -0.26 | -1.27 | 20.4 | 20.42 | 19.77 | 227911 |
| 1707435600 | 20.42 | 0.03 | 0.15 | 20.38 | 20.51 | 20.22 | 198971 |
| 1707349200 | 20.39 | -0.45 | -2.16 | 20.9 | 20.9481 | 20.35 | 228973 |
| 1707262800 | 20.84 | 0.44 | 2.16 | 20.28 | 21.05 | 20.28 | 257420 |
| 1707176400 | 20.4 | -0.4 | -1.92 | 20.39 | 20.59 | 20.1 | 264781 |
| 1706917200 | 20.8 | 0.39 | 1.91 | 20.01 | 21.05 | 19.87 | 315421 |
| 1706830800 | 20.41 | 1.5 | 7.93 | 19.81 | 20.7 | 19.5 | 524473 |
| 1706744400 | 18.91 | -0.78 | -3.96 | 19.74 | 19.74 | 18.87 | 325369 |
| 1706658000 | 19.69 | -0.45 | -2.23 | 19.97 | 20.09 | 19.68 | 183990 |
| 1706571600 | 20.14 | 0.13 | 0.65 | 20.08 | 20.26 | 19.81 | 209239 |
| 1706312400 | 20.01 | 0 | 0.00 | 20.2 | 20.35 | 19.96 | 192204 |
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
