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 | -0.935 | -4.28211586902 | 21.835 | 21.91 | 20.83 | 840922 | 21.30047543 | CS |
| 4 | -1.4 | -6.27802690583 | 22.3 | 23.04 | 20.83 | 1198865 | 22.06126419 | CS |
| 12 | -1.34 | -6.02517985612 | 22.24 | 23.77 | 20.83 | 1389884 | 22.06211254 | CS |
| 26 | -2.65 | -11.2526539278 | 23.55 | 24.72 | 20.83 | 1230123 | 22.46132265 | CS |
| 52 | -0.43 | -2.01593999062 | 21.33 | 30.0964 | 20.57 | 1226692 | 24.01112273 | CS |
| 156 | -4.94 | -19.1176470588 | 25.84 | 30.0964 | 16.725 | 1034102 | 22.09136274 | CS |
| 260 | 1.1 | 5.55555555556 | 19.8 | 30.0964 | 11.23 | 1060316 | 20.43398296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 21.08 | -0.01 | -0.05 | 21.11 | 21.285 | 20.98 | 878626 |
| 1713393600 | 21.09 | -0.24 | -1.13 | 21.48 | 21.64 | 21.08 | 839874 |
| 1713307200 | 21.33 | -0.09 | -0.42 | 21.225 | 21.56 | 21.19 | 762161 |
| 1713220800 | 21.42 | -0.2 | -0.93 | 21.67 | 21.85 | 21.35 | 1014288 |
| 1712961600 | 21.62 | -0.4 | -1.82 | 21.835 | 21.91 | 21.505 | 709659 |
| 1712875200 | 22.02 | 0.28 | 1.29 | 21.93 | 22.045 | 21.56 | 1084738 |
| 1712788800 | 21.74 | -0.78 | -3.46 | 22.14 | 22.15 | 21.55 | 1038892 |
| 1712702400 | 22.52 | 0.5 | 2.27 | 22.23 | 22.57 | 22.2 | 815463 |
| 1712616000 | 22.02 | 0.13 | 0.59 | 22.05 | 22.385 | 21.995 | 1386384 |
| 1712356800 | 21.89 | 0.04 | 0.18 | 21.8 | 21.98 | 21.79 | 1202436 |
| 1712270400 | 21.85 | -0.34 | -1.53 | 22.49 | 22.66 | 21.79 | 919962 |
| 1712184000 | 22.19 | 0.21 | 0.96 | 21.88 | 22.37 | 21.835 | 1638900 |
| 1712097600 | 21.98 | -0.54 | -2.40 | 22.46 | 22.46 | 21.71 | 2546761 |
| 1712011200 | 22.52 | -0.16 | -0.71 | 22.69 | 22.84 | 22.405 | 1271643 |
| 1711665600 | 22.68 | -0.2 | -0.87 | 22.88 | 23.04 | 22.5 | 2205639 |
| 1711579200 | 22.88 | 0.73 | 3.30 | 22.34 | 22.915 | 22.21 | 1072572 |
| 1711492800 | 22.15 | -0.36 | -1.60 | 22.65 | 22.71 | 22.13 | 1043694 |
| 1711406400 | 22.51 | 0.5 | 2.27 | 21.91 | 22.75 | 21.87 | 1716421 |
| 1711147200 | 22.01 | -0.26 | -1.17 | 22.3 | 22.37 | 21.98 | 630325 |
| 1711060800 | 22.27 | 0.6 | 2.77 | 21.91 | 22.34 | 21.89 | 1343764 |
| 1710974400 | 21.67 | 0.18 | 0.84 | 21.49 | 21.87 | 21.305 | 961660 |
| 1710888000 | 21.49 | 0.07 | 0.33 | 21.28 | 21.675 | 21.28 | 1072744 |
| 1710801600 | 21.42 | -0.76 | -3.43 | 22.11 | 22.21 | 21.41 | 1301793 |
| 1710542400 | 22.18 | 0.03 | 0.14 | 21.94 | 22.25 | 21.94 | 3105092 |
| 1710456000 | 22.15 | -0.47 | -2.08 | 22.45 | 22.6 | 21.85 | 1693771 |
| 1710369600 | 22.62 | -0.62 | -2.67 | 23.01 | 23.18 | 22.59 | 1122616 |
| 1710283200 | 23.24 | 0.06 | 0.26 | 23.3 | 23.325 | 22.985 | 1637324 |
| 1710196800 | 23.18 | -0.04 | -0.17 | 23.09 | 23.23 | 22.965 | 637748 |
| 1709941200 | 23.22 | -0.24 | -1.02 | 23.67 | 23.77 | 23.21 | 1234383 |
| 1709854800 | 23.46 | 0.42 | 1.82 | 23.26 | 23.64 | 23.23 | 965745 |
| 1709768400 | 23.04 | 0.19 | 0.83 | 23.12 | 23.165 | 22.73 | 1248270 |
| 1709682000 | 22.85 | 0 | 0.00 | 22.6 | 23.08 | 22.57 | 1550444 |
| 1709595600 | 22.85 | 0.36 | 1.60 | 22.74 | 22.97 | 22.595 | 1276765 |
| 1709336400 | 22.49 | 0.74 | 3.40 | 21.86 | 22.585 | 21.66 | 1583601 |
| 1709250000 | 21.75 | -0.12 | -0.55 | 22.22 | 22.31 | 21.61 | 2236545 |
| 1709163600 | 21.87 | 0.11 | 0.51 | 21.23 | 21.89 | 21.12 | 1354076 |
| 1709077200 | 21.76 | -0.07 | -0.32 | 22 | 22.17 | 21.61 | 2070851 |
| 1708990800 | 21.83 | 0.12 | 0.55 | 21.57 | 21.895 | 21.53 | 966533 |
| 1708731600 | 21.71 | 0.19 | 0.88 | 21.54 | 21.795 | 21.28 | 1820963 |
| 1708645200 | 21.52 | 0.1 | 0.47 | 21.46 | 21.7094 | 21.4 | 1580963 |
| 1708558800 | 21.42 | -0.42 | -1.92 | 21.55 | 21.635 | 21.055 | 1659643 |
| 1708472400 | 21.84 | -0.44 | -1.97 | 21.93 | 22.06 | 21.76 | 1013747 |
| 1708126800 | 22.28 | -0.02 | -0.09 | 22.16 | 22.5 | 22.02 | 1194864 |
| 1708040400 | 22.3 | 0.63 | 2.91 | 21.87 | 22.365 | 21.8 | 1937481 |
| 1707954000 | 21.67 | 0.52 | 2.46 | 21.47 | 21.775 | 21.24 | 1556375 |
| 1707867600 | 21.15 | -1.38 | -6.13 | 21.88 | 22.03 | 20.96 | 2254909 |
| 1707781200 | 22.53 | 0.23 | 1.03 | 22.29 | 22.61 | 22.13 | 1815411 |
| 1707522000 | 22.3 | 0.45 | 2.06 | 21.96 | 22.3 | 21.675 | 1510094 |
| 1707435600 | 21.85 | 0.66 | 3.11 | 21.13 | 21.86 | 20.93 | 2559987 |
| 1707349200 | 21.19 | -0.39 | -1.81 | 21.1 | 21.62 | 21.01 | 1841038 |
| 1707262800 | 21.58 | -0.07 | -0.32 | 21.64 | 21.81 | 21.51 | 1150755 |
| 1707176400 | 21.65 | -0.27 | -1.23 | 21.78 | 21.835 | 21.36 | 1361145 |
| 1706917200 | 21.92 | -0.07 | -0.32 | 21.64 | 22.14 | 21.56 | 1145401 |
| 1706830800 | 21.99 | 0.26 | 1.20 | 21.81 | 22 | 21.54 | 1969670 |
| 1706744400 | 21.73 | -0.59 | -2.64 | 22.1 | 22.68 | 21.72 | 1913028 |
| 1706658000 | 22.32 | -0.01 | -0.04 | 22.32 | 22.495 | 22.24 | 652176 |
| 1706571600 | 22.33 | 0.2 | 0.90 | 22.05 | 22.37 | 21.77 | 727270 |
| 1706312400 | 22.13 | -0.11 | -0.49 | 22.24 | 22.39 | 22.03 | 806181 |
| 1706226000 | 22.24 | -0.29 | -1.29 | 22.83 | 22.83 | 22.205 | 823407 |
| 1706139600 | 22.53 | -0.24 | -1.05 | 22.96 | 22.96 | 22.44 | 806534 |
| 1706053200 | 22.77 | 0.1 | 0.44 | 22.91 | 22.98 | 22.685 | 1029187 |
| 1705966800 | 22.67 | 0.36 | 1.61 | 22.46 | 22.7 | 22.34 | 1269720 |
| 1705707600 | 22.31 | 0.1 | 0.45 | 22.38 | 22.48 | 21.975 | 1281200 |
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
