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 | 0.4116 | 2.25287356322 | 18.27 | 18.75 | 18.22 | 6484 | 18.49591189 | SP |
| 4 | 0.2516 | 1.36516549105 | 18.43 | 18.75 | 18.17 | 10529 | 18.38321347 | SP |
| 12 | -1.5384 | -7.60830860534 | 20.22 | 20.83 | 18.17 | 11155 | 18.9627615 | SP |
| 26 | -1.3684 | -6.82493765586 | 20.05 | 20.83 | 18.17 | 14148 | 19.3124782 | SP |
| 52 | -1.3684 | -6.82493765586 | 20.05 | 20.83 | 18.17 | 14148 | 19.3124782 | SP |
| 156 | -1.3684 | -6.82493765586 | 20.05 | 20.83 | 18.17 | 14148 | 19.3124782 | SP |
| 260 | -1.3684 | -6.82493765586 | 20.05 | 20.83 | 18.17 | 14148 | 19.3124782 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750200 | 18.6015 | 0.1 | 0.54 | 18.64 | 18.64 | 18.55 | 665 |
| 1732663800 | 18.5011 | -0.01 | -0.08 | 18.63 | 18.63 | 18.43 | 14665 |
| 1732577400 | 18.5158 | 0.25 | 1.35 | 18.47 | 18.5337 | 18.39 | 9154 |
| 1732318200 | 18.27 | 0.04 | 0.21 | 18.27 | 18.3199 | 18.22 | 1453 |
| 1732231800 | 18.232 | -0.07 | -0.37 | 18.3 | 18.3299 | 18.17 | 6067 |
| 1732145400 | 18.3 | -0.04 | -0.22 | 18.29 | 18.4 | 18.29 | 17208 |
| 1732059000 | 18.34 | -0.05 | -0.27 | 18.39 | 18.46 | 18.34 | 4449 |
| 1731972600 | 18.39 | -0.11 | -0.60 | 18.5009 | 18.5009 | 18.3 | 44094 |
| 1731713400 | 18.5009 | 0.03 | 0.17 | 18.39 | 18.58 | 18.39 | 5608 |
| 1731627000 | 18.47 | 0.11 | 0.57 | 18.365 | 18.56 | 18.365 | 19638 |
| 1731540600 | 18.365 | 0.11 | 0.60 | 18.255 | 18.39 | 18.255 | 27285 |
| 1731454200 | 18.255 | -0.2 | -1.08 | 18.455 | 18.455 | 18.21 | 8362 |
| 1731367800 | 18.455 | -0 | -0.01 | 18.49 | 18.5 | 18.39 | 1634 |
| 1731108600 | 18.4577 | 0.17 | 0.95 | 18.43 | 18.4577 | 18.361 | 4512 |
| 1731022200 | 18.2831 | -0.02 | -0.09 | 18.26 | 18.2831 | 18.19 | 108 |
| 1730935800 | 18.3 | 0.01 | 0.05 | 18.2906 | 18.39 | 18.22 | 11003 |
| 1730849400 | 18.2906 | -0.07 | -0.39 | 18.3617 | 18.3617 | 18.19 | 7385 |
| 1730763000 | 18.3617 | -0 | -0.02 | 18.365 | 18.48 | 18.32 | 4349 |
| 1730500200 | 18.365 | -0.07 | -0.35 | 18.43 | 18.43 | 18.3101 | 12414 |
| 1730413800 | 18.43 | 0.09 | 0.52 | 18.3352 | 18.905 | 18.18 | 3277 |
| 1730327400 | 18.3352 | -0.21 | -1.16 | 18.55 | 18.55 | 18.3352 | 182 |
| 1730241000 | 18.55 | -0.01 | -0.03 | 18.555 | 18.57 | 18.46 | 1109 |
| 1730154600 | 18.555 | -0.02 | -0.12 | 18.5778 | 18.62 | 18.5466 | 8230 |
| 1729895400 | 18.5778 | -0.04 | -0.22 | 18.72 | 18.72 | 18.4901 | 7415 |
| 1729809000 | 18.6189 | 0.01 | 0.04 | 18.61 | 18.7215 | 18.59 | 10732 |
| 1729722600 | 18.6111 | -0 | -0.00 | 18.6115 | 18.67 | 18.56 | 6291 |
| 1729636200 | 18.6115 | -0.14 | -0.74 | 18.62 | 18.65 | 18.57 | 978 |
| 1729549800 | 18.75 | -0.19 | -0.99 | 18.82 | 18.84 | 18.7236 | 97826 |
| 1729290600 | 18.9381 | -0.07 | -0.38 | 19.0098 | 19.07 | 18.89 | 49341 |
| 1729204200 | 19.0098 | -0.01 | -0.05 | 19.02 | 19.02 | 18.89 | 11309 |
| 1729117800 | 19.02 | -0.08 | -0.42 | 19.1 | 19.12 | 18.98 | 9240 |
| 1729031400 | 19.1 | 0.15 | 0.79 | 19.13 | 19.139 | 19.05 | 8761 |
| 1728945000 | 18.95 | 0.02 | 0.09 | 18.9328 | 20.83 | 18.85 | 7056 |
| 1728685800 | 18.9328 | -0.02 | -0.09 | 18.85 | 19 | 18.85 | 11657 |
| 1728599400 | 18.95 | -0.03 | -0.14 | 18.9761 | 18.9761 | 18.91 | 311 |
| 1728513000 | 18.9761 | 0.01 | 0.03 | 18.97 | 19.025 | 18.95 | 1753 |
| 1728426600 | 18.97 | 0.06 | 0.32 | 18.91 | 19.045 | 18.91 | 12934 |
| 1728340200 | 18.91 | -0.09 | -0.45 | 18.88 | 18.9252 | 18.8 | 22389 |
| 1728081000 | 18.995 | -0.22 | -1.12 | 19.21 | 19.21 | 18.97 | 18668 |
| 1727994600 | 19.21 | -0.37 | -1.89 | 19.45 | 19.45 | 19.21 | 24459 |
| 1727908200 | 19.58 | -0.13 | -0.67 | 19.56 | 19.58 | 19.45 | 970 |
| 1727821800 | 19.7127 | -0.06 | -0.29 | 19.77 | 19.77 | 19.7127 | 402 |
| 1727735400 | 19.77 | -0.03 | -0.13 | 19.7954 | 19.88 | 19.77 | 8675 |
| 1727476200 | 19.7954 | 0.19 | 0.95 | 19.61 | 19.81 | 19.61 | 8354 |
| 1727389800 | 19.61 | -0.05 | -0.27 | 19.72 | 19.72 | 19.5901 | 16416 |
| 1727303400 | 19.6625 | -0.15 | -0.73 | 19.75 | 19.75 | 19.63 | 13768 |
| 1727217000 | 19.8076 | -0.08 | -0.41 | 19.8 | 19.85 | 19.77 | 16239 |
| 1727130600 | 19.8889 | -0.09 | -0.45 | 19.91 | 19.95 | 19.82 | 2784 |
| 1726871400 | 19.9785 | 0.03 | 0.14 | 19.95 | 20.005 | 19.92 | 6390 |
| 1726785000 | 19.95 | -0.19 | -0.94 | 19.93 | 19.98 | 19.91 | 9917 |
| 1726698600 | 20.1403 | -0.05 | -0.27 | 20.13 | 20.15 | 20.07 | 1872 |
| 1726612200 | 20.195 | -0.04 | -0.22 | 20.225 | 20.225 | 20.16 | 3179 |
| 1726525800 | 20.2399 | 0.01 | 0.07 | 20.225 | 20.2449 | 20.15 | 2667 |
| 1726266600 | 20.225 | 0.07 | 0.34 | 20.15 | 20.23 | 20.15 | 10848 |
| 1726180200 | 20.1556 | -0.05 | -0.23 | 20.2021 | 20.26 | 20.15 | 2873 |
| 1726093800 | 20.2021 | -0.14 | -0.68 | 20.26 | 20.4 | 20.2021 | 8049 |
| 1726007400 | 20.34 | 0.09 | 0.45 | 20.26 | 20.35 | 20.26 | 9981 |
| 1725921000 | 20.2491 | -0.11 | -0.52 | 20.26 | 20.26 | 20.19 | 19139 |
| 1725661800 | 20.3543 | 0.17 | 0.86 | 20.22 | 20.39 | 20.22 | 2495 |
| 1725575400 | 20.1803 | 0.04 | 0.20 | 20.14 | 20.2 | 20.12 | 10076 |
| 1725489000 | 20.14 | 0.08 | 0.39 | 20.0615 | 20.16 | 20.0615 | 6608 |
| 1725402600 | 20.0615 | 0.23 | 1.17 | 20.05 | 20.11 | 20.05 | 52166 |
| 1725057000 | 19.83 | -0.1 | -0.48 | 19.9 | 19.9 | 19.787 | 16356 |
| 1724970600 | 19.925 | -0.11 | -0.52 | 20.03 | 20.03 | 19.91 | 4568 |
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
