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 | -0.7869 | -4.38384401114 | 17.95 | 17.95 | 17.1712 | 2307 | 17.56688648 | SP |
| 4 | -0.3369 | -1.92514285714 | 17.5 | 19.0299 | 17.1712 | 3495 | 17.89444975 | SP |
| 12 | -2.0669 | -10.7483099324 | 19.23 | 21.025 | 17.1712 | 4796 | 19.06315577 | SP |
| 26 | 0.0031 | 0.0180652680653 | 17.16 | 21.025 | 15.68 | 3525 | 18.17938918 | SP |
| 52 | -0.3169 | -1.81292906178 | 17.48 | 21.025 | 15.408 | 4574 | 17.60163188 | SP |
| 156 | -6.8669 | -28.5763628797 | 24.03 | 25.88 | 15.408 | 3545 | 19.51258874 | SP |
| 260 | -7.8319 | -31.3338667734 | 24.995 | 30 | 15.408 | 3383 | 21.75048926 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 17.1631 | -0.29 | -1.69 | 17.14 | 17.1712 | 17.135 | 456 |
| 1734651000 | 17.4576 | 0.02 | 0.13 | 17.52 | 17.54 | 17.4576 | 4074 |
| 1734564600 | 17.4353 | -0.26 | -1.46 | 17.62 | 17.66 | 17.43 | 2453 |
| 1734478200 | 17.6933 | 0.03 | 0.16 | 17.63 | 17.705 | 17.63 | 1884 |
| 1734391800 | 17.6656 | -0.28 | -1.58 | 17.69 | 17.7299 | 17.64 | 1776 |
| 1734132600 | 17.949 | -0.13 | -0.73 | 17.95 | 17.95 | 17.92 | 770 |
| 1734046200 | 18.0815 | -0.13 | -0.73 | 18.05 | 18.0815 | 18.04 | 727 |
| 1733959800 | 18.2139 | -0.23 | -1.24 | 18.22 | 18.22 | 18.16 | 871 |
| 1733873400 | 18.4433 | -0.38 | -2.00 | 18.4 | 18.463 | 18.37 | 5973 |
| 1733787000 | 18.82 | 0.95 | 5.32 | 18.65 | 19.0299 | 18.65 | 4139 |
| 1733527800 | 17.87 | -0 | -0.02 | 17.96 | 18 | 17.87 | 11332 |
| 1733441400 | 17.8741 | -0 | -0.02 | 17.86 | 17.88 | 17.86 | 1093 |
| 1733355000 | 17.8772 | -0.06 | -0.32 | 17.9 | 17.9 | 17.8 | 3305 |
| 1733268600 | 17.9351 | 0.12 | 0.68 | 17.93 | 17.98 | 17.91 | 2504 |
| 1733182200 | 17.8138 | -0.15 | -0.85 | 17.87 | 17.87 | 17.7 | 3700 |
| 1732917840 | 17.9663 | 0.15 | 0.85 | 17.76 | 17.9909 | 17.76 | 1750 |
| 1732750200 | 17.815 | 0.32 | 1.83 | 17.75 | 17.91 | 17.75 | 10230 |
| 1732663800 | 17.4951 | -0.11 | -0.62 | 17.5 | 17.5 | 17.48 | 2896 |
| 1732577400 | 17.6046 | 0.06 | 0.37 | 17.55 | 17.6046 | 17.52 | 2269 |
| 1732318200 | 17.5402 | -0.23 | -1.27 | 17.55 | 17.5899 | 17.5 | 2658 |
| 1732231800 | 17.7654 | 0.02 | 0.10 | 17.76 | 17.8179 | 17.76 | 1486 |
| 1732145400 | 17.7485 | 0.05 | 0.30 | 17.72 | 17.75 | 17.72 | 994 |
| 1732059000 | 17.695 | -0.09 | -0.51 | 17.7528 | 17.7528 | 17.648 | 1896 |
| 1731972600 | 17.7862 | 0.04 | 0.24 | 17.75 | 17.7862 | 17.7444 | 812 |
| 1731713400 | 17.7442 | 0.03 | 0.15 | 17.6559 | 17.7442 | 17.64 | 1103 |
| 1731627000 | 17.7172 | -0.19 | -1.07 | 17.75 | 17.755 | 17.7172 | 1050 |
| 1731540600 | 17.9097 | -0.11 | -0.61 | 17.98 | 17.98 | 17.8301 | 865 |
| 1731454200 | 18.02 | -0.38 | -2.07 | 18.19 | 18.19 | 17.51 | 4401 |
| 1731367800 | 18.4 | -0.13 | -0.70 | 18.42 | 18.51 | 18.4 | 4228 |
| 1731108600 | 18.5305 | -0.51 | -2.67 | 18.56 | 18.67 | 18.45 | 1953 |
| 1731022200 | 19.0391 | 0.47 | 2.55 | 18.94 | 19.0391 | 18.9158 | 14946 |
| 1730935800 | 18.565 | -0.36 | -1.89 | 18.57 | 18.57 | 18.48 | 3067 |
| 1730849400 | 18.922 | 0.18 | 0.97 | 18.83 | 18.922 | 18.83 | 529 |
| 1730763000 | 18.74 | 0.19 | 1.02 | 18.63 | 18.7791 | 18.6287 | 1859 |
| 1730500200 | 18.5504 | 0.12 | 0.62 | 18.54 | 18.62 | 18.5001 | 6251 |
| 1730413800 | 18.4352 | -0.07 | -0.40 | 18.39 | 18.4352 | 18.38 | 278 |
| 1730327400 | 18.51 | -0.2 | -1.05 | 18.5228 | 18.5228 | 18.4921 | 2011 |
| 1730241000 | 18.7072 | -0.12 | -0.63 | 18.79 | 18.79 | 18.7 | 136 |
| 1730154600 | 18.8251 | 0.21 | 1.10 | 18.65 | 18.89 | 18.65 | 1059 |
| 1729895400 | 18.62 | 0.08 | 0.44 | 18.85 | 18.85 | 18.62 | 2209 |
| 1729809000 | 18.5393 | 0.04 | 0.21 | 18.47 | 18.5393 | 18.47 | 690 |
| 1729722600 | 18.5001 | -0.21 | -1.12 | 18.53 | 18.63 | 18.5001 | 1674 |
| 1729636200 | 18.7089 | 0.16 | 0.86 | 18.57 | 18.76 | 18.53 | 2513 |
| 1729549800 | 18.55 | -0.29 | -1.54 | 18.62 | 18.635 | 18.5167 | 1308 |
| 1729290600 | 18.8407 | 0.53 | 2.90 | 18.92 | 18.95 | 18.8255 | 5682 |
| 1729204200 | 18.31 | -0.38 | -2.01 | 18.3 | 18.45 | 18.26 | 1902 |
| 1729117800 | 18.6858 | 0.26 | 1.39 | 18.58 | 18.83 | 18.58 | 1977 |
| 1729031400 | 18.43 | -0.76 | -3.96 | 18.71 | 18.735 | 18.43 | 18662 |
| 1728945000 | 19.1899 | -0.28 | -1.43 | 19.15 | 19.2585 | 19.06 | 5737 |
| 1728685800 | 19.4681 | 0.14 | 0.74 | 19 | 19.54 | 19 | 3787 |
| 1728599400 | 19.3245 | -0.01 | -0.03 | 19.39 | 19.44 | 19.3245 | 2414 |
| 1728513000 | 19.33 | -0.05 | -0.26 | 19.05 | 19.33 | 19.05 | 4103 |
| 1728426600 | 19.38 | -1.62 | -7.71 | 19.46 | 19.59 | 19.04 | 18343 |
| 1728340200 | 21.0001 | 0.35 | 1.70 | 20.81 | 21.025 | 20.7 | 13874 |
| 1728081000 | 20.65 | 0.57 | 2.84 | 20.62 | 20.65 | 20.4701 | 15675 |
| 1727994600 | 20.0802 | -0.63 | -3.04 | 19.92 | 20.2398 | 19.86 | 14833 |
| 1727908200 | 20.7089 | 0.94 | 4.75 | 20.58 | 20.76 | 20.4514 | 14512 |
| 1727821800 | 19.77 | 0.44 | 2.28 | 19.37 | 19.8 | 19.37 | 4649 |
| 1727735400 | 19.33 | -0.14 | -0.72 | 19.61 | 19.61 | 19.33 | 10646 |
| 1727476200 | 19.4701 | 0.62 | 3.29 | 19.23 | 19.5054 | 19.09 | 8640 |
| 1727389800 | 18.85 | 0.8 | 4.43 | 18.87 | 19.0599 | 18.83 | 6274 |
| 1727303400 | 18.0501 | -0.32 | -1.72 | 18.02 | 18.2 | 18.02 | 1483 |
| 1727217000 | 18.3651 | 0.83 | 4.73 | 17.96 | 18.3651 | 17.96 | 6747 |
| 1727130600 | 17.5349 | 0.1 | 0.57 | 17.49 | 17.62 | 17.49 | 1187 |
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
