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 | -0.6083 | -3.35336273429 | 18.14 | 18.25 | 17.44 | 33684 | 17.85260363 | SP |
| 4 | -1.1283 | -6.04662379421 | 18.66 | 18.985 | 16.2215 | 49455 | 17.78672855 | SP |
| 12 | -1.4983 | -7.87335785602 | 19.03 | 20.35 | 16.19 | 42378 | 18.24205998 | SP |
| 26 | -6.8583 | -28.1193111931 | 24.39 | 24.5238 | 16.19 | 38529 | 19.42657937 | SP |
| 52 | -2.6183 | -12.994044665 | 20.15 | 26.6987 | 16.19 | 46870 | 21.48198863 | SP |
| 156 | -2.6183 | -12.994044665 | 20.15 | 26.6987 | 16.19 | 46870 | 21.48198863 | SP |
| 260 | -2.6183 | -12.994044665 | 20.15 | 26.6987 | 16.19 | 46870 | 21.48198863 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727821800 | 17.82 | -0.2 | -1.11 | 18.1 | 18.1 | 17.5041 | 33199 |
| 1727735400 | 18.02 | 0 | 0.00 | 17.95 | 18.25 | 17.9357 | 30390 |
| 1727476200 | 18.02 | 0.17 | 0.95 | 17.94 | 18.11 | 17.5921 | 38056 |
| 1727389800 | 17.85 | 0.3 | 1.71 | 17.75 | 17.8821 | 17.5001 | 26019 |
| 1727303400 | 17.55 | -0.59 | -3.25 | 18.14 | 18.2 | 17.55 | 34670 |
| 1727217000 | 18.14 | 0.02 | 0.11 | 18.37 | 18.39 | 17.89 | 33241 |
| 1727130600 | 18.12 | 0.04 | 0.22 | 18.18 | 18.3199 | 17.98 | 79660 |
| 1726871400 | 18.08 | -0.14 | -0.77 | 18.33 | 18.33 | 17.81 | 100632 |
| 1726785000 | 18.22 | 0.21 | 1.17 | 18.21 | 18.43 | 18.17 | 114909 |
| 1726698600 | 18.0088 | -0.1 | -0.56 | 18.15 | 18.22 | 17.9352 | 37044 |
| 1726612200 | 18.11 | 0.27 | 1.51 | 17.9 | 18.1999 | 17.9 | 39474 |
| 1726525800 | 17.84 | 0.38 | 2.18 | 17.54 | 17.9 | 17.4301 | 45741 |
| 1726266600 | 17.46 | 0.06 | 0.34 | 17.5 | 17.6 | 17.4 | 43086 |
| 1726180200 | 17.4 | 0.16 | 0.93 | 17.3 | 17.41 | 17.0556 | 45514 |
| 1726093800 | 17.24 | 0.42 | 2.50 | 16.67 | 17.27 | 16.53 | 36582 |
| 1726007400 | 16.82 | 0.08 | 0.48 | 16.82 | 16.82 | 16.221499 | 58382 |
| 1725921000 | 16.739999 | 0.07 | 0.42 | 16.93 | 17.09 | 16.7 | 46461 |
| 1725661800 | 16.67 | -2.2 | -11.66 | 17.69 | 17.78 | 16.6359 | 54020 |
| 1725575400 | 18.87 | 0.07 | 0.37 | 18.71 | 18.98 | 18.66 | 59140 |
| 1725489000 | 18.8 | 0.09 | 0.48 | 18.66 | 18.985 | 18.62 | 8182 |
| 1725402600 | 18.71 | -0.43 | -2.25 | 18.965 | 19.015 | 18.61 | 39119 |
| 1725057000 | 19.14 | -0.02 | -0.10 | 19.3 | 19.3 | 18.8505 | 19373 |
| 1724970600 | 19.16 | 0.5 | 2.68 | 18.82 | 19.39 | 18.82 | 14525 |
| 1724884200 | 18.66 | -0.37 | -1.94 | 19.05 | 19.05 | 18.5 | 10539 |
| 1724797800 | 19.03 | 0.23 | 1.22 | 18.8 | 19.0654 | 18.63 | 27275 |
| 1724711400 | 18.8 | 0.1 | 0.53 | 18.77 | 18.99 | 18.77 | 18330 |
| 1724452200 | 18.7 | 0.38 | 2.07 | 18.4 | 18.79 | 18.4 | 8251 |
| 1724365800 | 18.32 | -0.44 | -2.35 | 18.74 | 18.74 | 18.29 | 14969 |
| 1724279400 | 18.76 | 0.15 | 0.81 | 18.63 | 18.76 | 18.45 | 17757 |
| 1724193000 | 18.61 | -0.31 | -1.64 | 18.96 | 19 | 18.55 | 51473 |
| 1724106600 | 18.92 | 0.21 | 1.12 | 18.83 | 18.9499 | 18.73 | 68695 |
| 1723847400 | 18.71 | 0.21 | 1.14 | 18.5215 | 18.71 | 18.5215 | 28874 |
| 1723761000 | 18.5 | 0.47 | 2.61 | 18.36 | 18.5 | 18.36 | 23429 |
| 1723674600 | 18.03 | -0.16 | -0.88 | 18.22 | 18.22 | 17.96 | 16611 |
| 1723588200 | 18.19 | 0.51 | 2.88 | 17.9 | 18.235 | 17.89 | 16330 |
| 1723501800 | 17.68 | -0.23 | -1.28 | 17.84 | 17.9499 | 17.52 | 85330 |
| 1723242600 | 17.91 | 0.24 | 1.36 | 17.79 | 17.9614 | 17.6 | 50592 |
| 1723156200 | 17.67 | 0.89 | 5.31 | 17.07 | 17.738 | 17.07 | 32132 |
| 1723069800 | 16.7792 | -0.29 | -1.70 | 16.91 | 17.23 | 16.68 | 54010 |
| 1722983400 | 17.07 | -0.2 | -1.16 | 17.31 | 17.5 | 17.07 | 43048 |
| 1722897000 | 17.27 | -0.59 | -3.30 | 16.579999 | 17.615 | 16.57 | 75574 |
| 1722637800 | 17.86 | 0.24 | 1.36 | 17.21 | 17.946 | 17.0801 | 22953 |
| 1722551400 | 17.62 | -0.41 | -2.27 | 18.09 | 18.4192 | 17.5 | 31754 |
| 1722465000 | 18.03 | 0.43 | 2.44 | 17.8 | 18.149 | 17.7 | 31827 |
| 1722378600 | 17.6 | -0.18 | -1.01 | 18.01 | 18.2 | 17.5 | 26076 |
| 1722292200 | 17.78 | 0.17 | 0.97 | 17.62 | 18.1 | 17.62 | 22664 |
| 1722033000 | 17.61 | -0.29 | -1.62 | 17.76 | 17.87 | 17.37 | 53019 |
| 1721946600 | 17.9 | -0.07 | -0.39 | 17.98 | 18.33 | 17.88 | 35061 |
| 1721860200 | 17.97 | -1.45 | -7.47 | 19.18 | 19.18 | 17.92 | 43722 |
| 1721773800 | 19.42 | -0.2 | -1.02 | 19.62 | 19.76 | 19.38 | 62766 |
| 1721687400 | 19.62 | 0.08 | 0.41 | 19.6 | 19.7388 | 19.4 | 26314 |
| 1721428200 | 19.54 | -0.05 | -0.26 | 19.64 | 19.74 | 19.465 | 145775 |
| 1721341800 | 19.59 | -0.68 | -3.35 | 20.35 | 20.35 | 19.53 | 16218 |
| 1721255400 | 20.27 | 0.07 | 0.35 | 19.96 | 20.29 | 19.96 | 20076 |
| 1721169000 | 20.2 | -0.02 | -0.10 | 20.25 | 20.34 | 20.1431 | 24405 |
| 1721082600 | 20.22 | 0.55 | 2.80 | 19.74 | 20.2378 | 19.6826 | 36264 |
| 1720823400 | 19.67 | 0.17 | 0.87 | 19.58 | 19.77 | 19.52 | 57514 |
| 1720737000 | 19.5 | 0.44 | 2.31 | 19.14 | 19.52 | 19.14 | 49542 |
| 1720650600 | 19.06 | -0.01 | -0.05 | 19.03 | 19.08 | 18.7098 | 68187 |
| 1720564200 | 19.07 | 0.09 | 0.47 | 18.98 | 19.12 | 18.9 | 42656 |
| 1720477800 | 18.98 | -0.25 | -1.30 | 19.18 | 19.3591 | 18.94 | 51073 |
| 1720218600 | 19.23 | -0.39 | -1.99 | 18.94 | 19.2327 | 18.84 | 35393 |
| 1720040640 | 19.62 | 0.03 | 0.15 | 19.59 | 19.6746 | 19.5 | 52132 |
| 1719959400 | 19.59 | 0.2 | 1.03 | 19.43 | 19.62 | 19.4 | 30658 |
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
