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 | -0.3372 | -2.04984802432 | 16.45 | 16.45 | 15.82 | 2938 | 15.92014279 | SP |
| 4 | -2.0872 | -11.4681318681 | 18.2 | 18.58 | 15.5 | 2860 | 16.99346762 | SP |
| 12 | -3.4272 | -17.539406346 | 19.54 | 19.67 | 15.5 | 1642 | 17.70734025 | SP |
| 26 | -2.8772 | -15.1511321748 | 18.99 | 20.02 | 15.45 | 2052 | 17.87543569 | SP |
| 52 | -2.0272 | -11.1753031974 | 18.14 | 21.73 | 15.45 | 6003 | 19.13294722 | SP |
| 156 | -8.5672 | -34.7131280389 | 24.68 | 26.08 | 15.45 | 3037 | 19.41264564 | SP |
| 260 | -8.5672 | -34.7131280389 | 24.68 | 26.08 | 15.45 | 3037 | 19.41264564 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 16.1128 | 0.04 | 0.27 | 16.2 | 16.2 | 16.04 | 2481 |
| 1735860600 | 16.07 | 0.22 | 1.36 | 16.07 | 16.07 | 16.0481 | 542 |
| 1735687800 | 15.8536 | -0.02 | -0.14 | 15.86 | 15.98 | 15.8536 | 774 |
| 1735601400 | 15.8751 | -0.54 | -3.27 | 16.01 | 16.01 | 15.82 | 9507 |
| 1735342200 | 16.411999 | -0.15 | -0.89 | 16.45 | 16.45 | 16.380099 | 705 |
| 1735255800 | 16.559999 | 0.03 | 0.15 | 15.5 | 16.559999 | 15.5 | 9544 |
| 1735077840 | 16.5345 | 0.02 | 0.12 | 16.66 | 16.66 | 16.4858 | 667 |
| 1734996600 | 16.5153 | 0.16 | 0.95 | 16.36 | 16.5399 | 16.36 | 2330 |
| 1734737400 | 16.3601 | 0.18 | 1.14 | 16.395 | 16.454999 | 16.34 | 1970 |
| 1734651000 | 16.1756 | -0.12 | -0.74 | 16.45 | 16.45 | 16.12 | 2680 |
| 1734564600 | 16.296 | -0.65 | -3.84 | 16.91 | 16.91 | 16.296 | 999 |
| 1734478200 | 16.9473 | -0.18 | -1.07 | 16.8899 | 16.9473 | 16.8512 | 1664 |
| 1734391800 | 17.1298 | -0.29 | -1.67 | 17.39 | 17.39 | 17.1298 | 354 |
| 1734132600 | 17.42 | -0.31 | -1.74 | 17.44 | 17.4669 | 17.42 | 560 |
| 1734046200 | 17.728 | -0.35 | -1.95 | 17.76 | 17.76 | 17.728 | 295 |
| 1733959800 | 18.08 | -0.01 | -0.08 | 18.09 | 18.09 | 18.05 | 812 |
| 1733873400 | 18.0948 | -0.13 | -0.69 | 18.15 | 18.15 | 18.07 | 509 |
| 1733787000 | 18.22 | 0.32 | 1.79 | 18.35 | 18.58 | 18.22 | 15519 |
| 1733527800 | 17.899 | -0.27 | -1.48 | 18.2 | 18.2 | 17.899 | 1014 |
| 1733441400 | 18.167 | -0.03 | -0.15 | 18.2 | 18.25 | 18.1 | 1486 |
| 1733355000 | 18.1948 | -0.2 | -1.10 | 18.47 | 18.47 | 18.17 | 2787 |
| 1733268600 | 18.3964 | 0.16 | 0.86 | 18.485 | 18.485 | 18.35 | 2836 |
| 1733182200 | 18.2397 | -0.02 | -0.13 | 18.14 | 18.2397 | 18.14 | 188 |
| 1732917840 | 18.2628 | 0.22 | 1.21 | 18.07 | 18.2628 | 18.07 | 464 |
| 1732750200 | 18.0447 | 0.06 | 0.35 | 18.17 | 18.17 | 18.0447 | 322 |
| 1732663800 | 17.9817 | -0.29 | -1.58 | 18.11 | 18.11 | 17.9817 | 214 |
| 1732577400 | 18.2705 | -0.01 | -0.04 | 18.38 | 18.38 | 18.25 | 159 |
| 1732318200 | 18.2783 | -0.08 | -0.43 | 18.31 | 18.31 | 18.235 | 503 |
| 1732231800 | 18.3575 | 0.07 | 0.37 | 18.29 | 18.37 | 18.29 | 796 |
| 1732145400 | 18.29 | -0.07 | -0.39 | 18.31 | 18.39 | 18.29 | 963 |
| 1732059000 | 18.3619 | 0.22 | 1.21 | 18.33 | 18.38 | 18.33 | 281 |
| 1731972600 | 18.143 | 0.43 | 2.46 | 17.96 | 18.143 | 17.96 | 148 |
| 1731713400 | 17.7082 | -0.01 | -0.04 | 17.77 | 17.785 | 17.63 | 1365 |
| 1731627000 | 17.715 | -0.14 | -0.78 | 17.825 | 17.8407 | 17.68 | 1178 |
| 1731540600 | 17.855 | -0.2 | -1.12 | 18.14 | 18.14 | 17.855 | 954 |
| 1731454200 | 18.0566 | -0.41 | -2.21 | 18.21 | 18.21 | 17.88 | 3169 |
| 1731367800 | 18.4654 | -0.26 | -1.41 | 18.56 | 18.56 | 18.43 | 579 |
| 1731108600 | 18.73 | -0.79 | -4.04 | 19.02 | 19.02 | 18.69 | 1710 |
| 1731022200 | 19.5193 | 0.72 | 3.83 | 19.485 | 19.5193 | 19.46 | 1005 |
| 1730935800 | 18.8 | -0.23 | -1.19 | 18.38 | 18.8 | 18.2912 | 4407 |
| 1730849400 | 19.0261 | 0.37 | 1.98 | 18.75 | 19.05 | 18.75 | 270 |
| 1730763000 | 18.6566 | 0.03 | 0.19 | 18.73 | 18.74 | 18.6566 | 772 |
| 1730500200 | 18.6217 | 0.13 | 0.70 | 18.72 | 18.8066 | 18.6217 | 1224 |
| 1730413800 | 18.4927 | -0.23 | -1.25 | 18.73 | 18.73 | 18.4927 | 49 |
| 1730327400 | 18.7275 | -0.27 | -1.44 | 18.8 | 18.89 | 18.7275 | 552 |
| 1730241000 | 19.0012 | -0.17 | -0.88 | 19.15 | 19.15 | 18.98 | 926 |
| 1730154600 | 19.1701 | 0.27 | 1.41 | 19.04 | 19.1701 | 19.04 | 886 |
| 1729895400 | 18.904 | -0.06 | -0.30 | 18.99 | 19.24 | 18.88 | 1602 |
| 1729809000 | 18.96 | 0.08 | 0.41 | 18.92 | 18.9838 | 18.86 | 1109 |
| 1729722600 | 18.8817 | -0.44 | -2.26 | 19 | 19 | 18.8817 | 891 |
| 1729636200 | 19.3184 | 0.19 | 1.01 | 19.28 | 19.3184 | 19.12 | 1728 |
| 1729549800 | 19.125 | -0.24 | -1.26 | 19.33 | 19.33 | 19.125 | 175 |
| 1729290600 | 19.3685 | 0.28 | 1.48 | 19.36 | 19.38 | 19.36 | 280 |
| 1729204200 | 19.0865 | -0.15 | -0.77 | 19.19 | 19.19 | 19.0865 | 866 |
| 1729117800 | 19.2351 | 0.26 | 1.38 | 19.14 | 19.26 | 19.14 | 823 |
| 1729031400 | 18.9728 | -0.54 | -2.75 | 19.23 | 19.23 | 18.9728 | 828 |
| 1728945000 | 19.5087 | -0.08 | -0.40 | 19.36 | 19.5087 | 19.36 | 550 |
| 1728685800 | 19.5872 | 0.21 | 1.10 | 19.54 | 19.67 | 19.54 | 391 |
| 1728599400 | 19.3742 | 0.21 | 1.08 | 19.2 | 19.3742 | 19.2 | 501 |
| 1728513000 | 19.1676 | -0 | -0.01 | 19 | 19.2699 | 18.9659 | 1724 |
| 1728426600 | 19.1691 | -0.64 | -3.24 | 19.26 | 19.26 | 19.05 | 3637 |
| 1728340200 | 19.8118 | 0.08 | 0.43 | 20.02 | 20.02 | 19.8118 | 1317 |
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
