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 | -0.28 | -1.49812734082 | 18.69 | 18.69 | 18.385 | 151827 | 18.55587838 | SP |
| 4 | -0.23 | -1.2339055794 | 18.64 | 18.77 | 18.385 | 135933 | 18.65919883 | SP |
| 12 | -0.54 | -2.84960422164 | 18.95 | 19 | 18.385 | 245651 | 18.78757697 | SP |
| 26 | -0.02 | -0.108518719479 | 18.43 | 19.02 | 18.34 | 203745 | 18.73677455 | SP |
| 52 | -0.17 | -0.914962325081 | 18.58 | 19.02 | 18.2031 | 237518 | 18.6119675 | SP |
| 156 | -2.54 | -12.1241050119 | 20.95 | 21.33 | 17.85 | 456867 | 19.29099638 | SP |
| 260 | -1.19 | -6.07142857143 | 19.6 | 21.49 | 17.85 | 342983 | 19.62910736 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734651000 | 18.41 | -0.1 | -0.54 | 18.46 | 18.469 | 18.385 | 179917 |
| 1734564600 | 18.51 | -0.11 | -0.56 | 18.62 | 18.65 | 18.51 | 125429 |
| 1734478200 | 18.615 | -0.02 | -0.08 | 18.61 | 18.635 | 18.61 | 183738 |
| 1734391800 | 18.63 | -0.01 | -0.05 | 18.65 | 18.66 | 18.63 | 157962 |
| 1734132600 | 18.64 | -0.04 | -0.21 | 18.69 | 18.69 | 18.64 | 112090 |
| 1734046200 | 18.68 | -0.03 | -0.16 | 18.7 | 18.7199 | 18.68 | 40378 |
| 1733959800 | 18.71 | -0.02 | -0.08 | 18.72 | 18.74 | 18.7031 | 139474 |
| 1733873400 | 18.725 | 0.01 | 0.03 | 18.7 | 18.7281 | 18.7 | 161702 |
| 1733787000 | 18.72 | -0.03 | -0.16 | 18.73 | 18.7358 | 18.72 | 117612 |
| 1733527800 | 18.75 | 0.03 | 0.16 | 18.76 | 18.77 | 18.73 | 148230 |
| 1733441400 | 18.72 | -0.03 | -0.16 | 18.71 | 18.73 | 18.71 | 174924 |
| 1733355000 | 18.75 | 0.05 | 0.24 | 18.71 | 18.76 | 18.7 | 96751 |
| 1733268600 | 18.705 | 0 | 0.03 | 18.71 | 18.73 | 18.7001 | 81399 |
| 1733182200 | 18.7 | -0.05 | -0.27 | 18.69 | 18.72 | 18.6716 | 169005 |
| 1732917840 | 18.75 | 0.04 | 0.21 | 18.73 | 18.75 | 18.7201 | 35652 |
| 1732750200 | 18.71 | 0.05 | 0.27 | 18.72 | 18.72 | 18.6901 | 118834 |
| 1732663800 | 18.66 | -0.04 | -0.21 | 18.69 | 18.7 | 18.66 | 127185 |
| 1732577400 | 18.7 | 0.05 | 0.27 | 18.69 | 18.7 | 18.675 | 72638 |
| 1732318200 | 18.65 | 0.01 | 0.05 | 18.64 | 18.6565 | 18.63 | 339812 |
| 1732231800 | 18.64 | -0.01 | -0.05 | 18.66 | 18.675 | 18.625 | 252028 |
| 1732145400 | 18.65 | -0.01 | -0.05 | 18.64 | 18.69 | 18.64 | 116318 |
| 1732059000 | 18.66 | 0.02 | 0.11 | 18.66 | 18.67 | 18.6483 | 215979 |
| 1731972600 | 18.64 | 0.05 | 0.27 | 18.59 | 18.64 | 18.59 | 473575 |
| 1731713400 | 18.59 | 0.01 | 0.05 | 18.56 | 18.62 | 18.54 | 153286 |
| 1731627000 | 18.58 | -0.01 | -0.05 | 18.61 | 18.64 | 18.5767 | 236345 |
| 1731540600 | 18.59 | -0.01 | -0.03 | 18.64 | 18.64 | 18.59 | 531494 |
| 1731454200 | 18.595 | -0.06 | -0.29 | 18.64 | 18.6506 | 18.5926 | 108757 |
| 1731367800 | 18.65 | -0.06 | -0.32 | 18.65 | 18.66 | 18.63 | 175879 |
| 1731108600 | 18.71 | 0.03 | 0.16 | 18.71 | 18.7299 | 18.6901 | 181017 |
| 1731022200 | 18.68 | 0.03 | 0.16 | 18.67 | 18.705 | 18.66 | 86565 |
| 1730935800 | 18.65 | 0.02 | 0.11 | 18.58 | 18.6683 | 18.58 | 80179 |
| 1730849400 | 18.63 | 0.01 | 0.05 | 18.6 | 18.64 | 18.58 | 171134 |
| 1730763000 | 18.62 | 0.01 | 0.05 | 18.66 | 18.6678 | 18.602 | 311273 |
| 1730500200 | 18.61 | -0.08 | -0.40 | 18.68 | 18.695 | 18.6001 | 326539 |
| 1730413800 | 18.685 | -0.01 | -0.03 | 18.67 | 18.69 | 18.64 | 155478 |
| 1730327400 | 18.69 | 0.01 | 0.05 | 18.7 | 18.73 | 18.67 | 45966 |
| 1730241000 | 18.68 | 0.03 | 0.16 | 18.63 | 18.68 | 18.62 | 130582 |
| 1730154600 | 18.65 | -0.04 | -0.21 | 18.67 | 18.68 | 18.63 | 115751 |
| 1729895400 | 18.69 | -0.02 | -0.11 | 18.73 | 18.73 | 18.68 | 150108 |
| 1729809000 | 18.71 | 0.01 | 0.05 | 18.73 | 18.748 | 18.71 | 118958 |
| 1729722600 | 18.7 | -0.06 | -0.29 | 18.71 | 18.72 | 18.7 | 251122 |
| 1729636200 | 18.755 | 0 | 0.03 | 18.76 | 18.7683 | 18.74 | 143563 |
| 1729549800 | 18.75 | -0.07 | -0.37 | 18.8 | 18.8 | 18.74 | 172404 |
| 1729290600 | 18.82 | 0.03 | 0.16 | 18.82 | 18.835 | 18.82 | 72753 |
| 1729204200 | 18.79 | -0.03 | -0.16 | 18.79 | 18.805 | 18.79 | 159059 |
| 1729117800 | 18.82 | 0 | 0.00 | 18.85 | 18.85 | 18.82 | 182997 |
| 1729031400 | 18.82 | -0.01 | -0.05 | 18.83 | 18.85 | 18.82 | 105004 |
| 1728945000 | 18.83 | -0.01 | -0.05 | 18.79 | 18.83 | 18.79 | 60286 |
| 1728685800 | 18.84 | 0 | 0.00 | 18.83 | 18.87 | 18.83 | 107107 |
| 1728599400 | 18.84 | 0.06 | 0.32 | 18.8 | 18.84 | 18.795 | 151990 |
| 1728513000 | 18.78 | -0.02 | -0.11 | 18.78 | 18.79 | 18.76 | 291961 |
| 1728426600 | 18.8 | 0.02 | 0.08 | 18.76 | 18.81 | 18.76 | 87361 |
| 1728340200 | 18.785 | -0.01 | -0.03 | 18.78 | 18.8 | 18.77 | 210138 |
| 1728081000 | 18.79 | -0.12 | -0.63 | 18.84 | 18.849 | 18.79 | 140885 |
| 1727994600 | 18.91 | -0.05 | -0.26 | 18.94 | 18.946 | 18.9 | 216382 |
| 1727908200 | 18.96 | -0.01 | -0.05 | 18.93 | 18.97 | 18.93 | 132533 |
| 1727821800 | 18.97 | 0.02 | 0.11 | 18.94 | 19 | 18.94 | 153256 |
| 1727735400 | 18.95 | -0.02 | -0.11 | 18.96 | 18.98 | 18.935 | 2512087 |
| 1727476200 | 18.97 | 0.03 | 0.16 | 18.95 | 18.99 | 18.95 | 2622571 |
| 1727389800 | 18.94 | -0.03 | -0.16 | 18.96 | 18.96 | 18.93 | 131851 |
| 1727303400 | 18.97 | -0.04 | -0.21 | 18.99 | 18.995 | 18.97 | 130914 |
| 1727217000 | 19.01 | 0.05 | 0.26 | 18.98 | 19.02 | 18.9618 | 164554 |
| 1727130600 | 18.96 | -0.01 | -0.05 | 18.94 | 18.98 | 18.93 | 63483 |
| 1726871400 | 18.97 | -0.01 | -0.05 | 18.95 | 18.99 | 18.94 | 87040 |
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
