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 | -0.1252 | -0.664190981432 | 18.85 | 19.05 | 18.6711 | 7174 | 18.83510409 | SP |
| 4 | -0.000400000000003 | -0.00213615875933 | 18.7252 | 19.0695 | 18.41 | 9742 | 18.74896362 | SP |
| 12 | 0.3548 | 1.93140990746 | 18.37 | 19.0695 | 18.36 | 12392 | 18.64769518 | SP |
| 26 | -0.2752 | -1.44842105263 | 19 | 19.8 | 18.23 | 17254 | 19.01032076 | SP |
| 52 | 0.4148 | 2.26542872747 | 18.31 | 19.8 | 16.405 | 19297 | 18.39963722 | SP |
| 156 | -5.5752 | -22.9432098765 | 24.3 | 24.51 | 16.405 | 28503 | 20.42636334 | SP |
| 260 | -5.3752 | -22.3037344398 | 24.1 | 26.41 | 16.405 | 32869 | 22.24692388 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860200 | 18.6711 | -0.26 | -1.39 | 18.935 | 18.935 | 18.6711 | 14635 |
| 1721773800 | 18.935 | -0.04 | -0.18 | 18.95 | 19.0114 | 18.92 | 3208 |
| 1721687400 | 18.97 | -0 | -0.00 | 18.97 | 19.05 | 18.95 | 11123 |
| 1721428200 | 18.9707 | 0.03 | 0.16 | 18.9 | 19.0094 | 18.9 | 2306 |
| 1721341800 | 18.9411 | 0.01 | 0.03 | 18.85 | 18.98 | 18.85 | 5087 |
| 1721255400 | 18.935 | -0.1 | -0.50 | 18.96 | 19.01 | 18.935 | 15975 |
| 1721169000 | 19.03 | 0.02 | 0.11 | 18.99 | 19.0695 | 18.99 | 7943 |
| 1721082600 | 19.01 | 0.04 | 0.21 | 18.99 | 19.0299 | 18.99 | 7547 |
| 1720823400 | 18.97 | 0.05 | 0.26 | 18.92 | 19.06 | 18.92 | 12749 |
| 1720737000 | 18.92 | 0.2 | 1.05 | 18.85 | 18.98 | 18.85 | 6890 |
| 1720650600 | 18.7235 | 0.13 | 0.72 | 18.56 | 18.7332 | 18.56 | 9231 |
| 1720564200 | 18.59 | -0.13 | -0.67 | 18.7163 | 18.7163 | 18.59 | 10837 |
| 1720477800 | 18.7163 | -0.08 | -0.45 | 18.88 | 18.88 | 18.7163 | 4221 |
| 1720218600 | 18.8 | 0.03 | 0.16 | 18.875 | 18.875 | 18.77 | 3371 |
| 1720040640 | 18.77 | 0.18 | 0.99 | 18.59 | 18.77 | 18.59 | 2087 |
| 1719959400 | 18.5859 | 0.15 | 0.82 | 18.51 | 18.5859 | 18.48 | 15248 |
| 1719873000 | 18.4349 | -0.27 | -1.43 | 18.56 | 18.62 | 18.41 | 13022 |
| 1719613800 | 18.7024 | 0 | 0.00 | 18.7024 | 18.7024 | 18.7024 | 0 |
| 1719527400 | 18.7024 | -0.02 | -0.12 | 18.7252 | 18.7943 | 18.66 | 24697 |
| 1719441000 | 18.7252 | 0.03 | 0.13 | 18.63 | 18.75 | 18.63 | 26561 |
| 1719354600 | 18.7 | 0.05 | 0.28 | 18.6476 | 18.71 | 18.64 | 3893 |
| 1719268200 | 18.6476 | 0.06 | 0.33 | 18.63 | 18.7 | 18.63 | 3129 |
| 1719009000 | 18.5869 | -0 | -0.01 | 18.64 | 18.64 | 18.56 | 8665 |
| 1718922600 | 18.5891 | 0.01 | 0.03 | 18.48 | 18.5891 | 18.48 | 4151 |
| 1718749800 | 18.5838 | 0.12 | 0.67 | 18.4 | 18.5838 | 18.4 | 4663 |
| 1718663400 | 18.46 | -0.07 | -0.36 | 18.5265 | 18.5265 | 18.4 | 21141 |
| 1718404200 | 18.5265 | -0.04 | -0.21 | 18.5 | 18.56 | 18.5 | 1429 |
| 1718317800 | 18.565 | 0.05 | 0.27 | 18.5152 | 18.571 | 18.5152 | 6379 |
| 1718231400 | 18.5152 | 0.11 | 0.60 | 18.405 | 18.71 | 18.405 | 41098 |
| 1718145000 | 18.405 | -0.1 | -0.54 | 18.42 | 18.52 | 18.37 | 12317 |
| 1718058600 | 18.5049 | -0.15 | -0.80 | 18.56 | 18.62 | 18.49 | 12571 |
| 1717799400 | 18.6547 | -0.03 | -0.14 | 18.47 | 18.6547 | 18.47 | 6743 |
| 1717713000 | 18.68 | 0.04 | 0.19 | 18.73 | 18.73 | 18.66 | 20657 |
| 1717626600 | 18.6442 | -0.05 | -0.25 | 18.66 | 18.6962 | 18.62 | 36813 |
| 1717540200 | 18.69 | -0.02 | -0.11 | 18.74 | 18.85 | 18.69 | 8825 |
| 1717453800 | 18.711 | 0 | 0.01 | 18.8 | 18.84 | 18.68 | 15116 |
| 1717194600 | 18.71 | 0.19 | 1.03 | 18.46 | 18.71 | 18.46 | 3693 |
| 1717108200 | 18.52 | 0.07 | 0.36 | 18.55 | 18.6019 | 18.47 | 45829 |
| 1717021800 | 18.4543 | -0.16 | -0.85 | 18.52 | 18.52 | 18.36 | 27886 |
| 1716935400 | 18.6126 | -0.1 | -0.52 | 18.57 | 18.73 | 18.5601 | 7834 |
| 1716589800 | 18.71 | 0.23 | 1.24 | 18.4802 | 18.74 | 18.4802 | 16261 |
| 1716503400 | 18.4802 | -0.19 | -1.01 | 18.6 | 18.71 | 18.4485 | 3816 |
| 1716417000 | 18.6693 | -0.01 | -0.06 | 18.55 | 18.7194 | 18.55 | 19626 |
| 1716330600 | 18.68 | -0.04 | -0.24 | 18.805 | 18.805 | 18.66 | 12127 |
| 1716244200 | 18.7241 | 0.01 | 0.06 | 18.79 | 18.79 | 18.69 | 5352 |
| 1715985000 | 18.7134 | -0.05 | -0.25 | 18.68 | 18.7134 | 18.65 | 2132 |
| 1715898600 | 18.76 | -0 | -0.00 | 18.95 | 18.95 | 18.68 | 15998 |
| 1715812200 | 18.7604 | 0.14 | 0.78 | 18.66 | 18.79 | 18.66 | 19581 |
| 1715725800 | 18.6156 | -0.07 | -0.36 | 18.79 | 18.79 | 18.59 | 20388 |
| 1715639400 | 18.6823 | 0.13 | 0.72 | 18.665 | 18.6823 | 18.63 | 3323 |
| 1715380200 | 18.5496 | -0.04 | -0.19 | 18.7 | 18.7 | 18.52 | 3344 |
| 1715293800 | 18.585 | -0.01 | -0.05 | 18.73 | 18.73 | 18.5301 | 8576 |
| 1715207400 | 18.5952 | -0.13 | -0.69 | 18.725 | 18.76 | 18.57 | 1577 |
| 1715121000 | 18.725 | -0.13 | -0.71 | 18.85 | 18.85 | 18.725 | 5056 |
| 1715034600 | 18.8585 | 0.1 | 0.51 | 18.85 | 18.9299 | 18.8 | 6619 |
| 1714775400 | 18.7622 | 0.22 | 1.20 | 18.65 | 18.78 | 18.65 | 20558 |
| 1714689000 | 18.54 | 0.05 | 0.28 | 18.37 | 18.5899 | 18.37 | 37753 |
| 1714602600 | 18.4887 | 0.12 | 0.67 | 18.49 | 18.59 | 18.375 | 11962 |
| 1714516200 | 18.3651 | -0.18 | -0.96 | 18.55 | 18.56 | 18.3651 | 5973 |
| 1714429800 | 18.5436 | -0 | -0.00 | 18.43 | 18.579 | 18.43 | 7352 |
| 1714170600 | 18.5445 | 0.02 | 0.13 | 18.52 | 18.6716 | 18.52 | 14974 |
| 1714084200 | 18.52 | -0.2 | -1.05 | 18.45 | 18.54 | 18.45 | 13196 |
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
