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 | 0.255 | 1.33368200837 | 19.12 | 19.76 | 18.38 | 83303 | 19.01529833 | CS |
| 4 | -2.875 | -12.9213483146 | 22.25 | 23.8667 | 18.38 | 157854 | 21.16647076 | CS |
| 12 | 2.465 | 14.5771732703 | 16.91 | 26.83 | 16.35 | 189685 | 21.08998058 | CS |
| 26 | -3.425 | -15.0219298246 | 22.8 | 26.83 | 12.955 | 211423 | 19.06935217 | CS |
| 52 | -15.125 | -43.8405797101 | 34.5 | 38.85 | 12.955 | 149230 | 22.11398288 | CS |
| 156 | -9.095 | -31.9459079733 | 28.47 | 39.8021 | 12.955 | 102635 | 26.86270583 | CS |
| 260 | 11.675 | 151.623376623 | 7.7 | 87.13 | 7.098 | 117647 | 31.99467208 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 19.06 | -0.01 | -0.03 | 19.1 | 19.29 | 18.9393 | 84147 |
| 1741991700 | 19.065 | 0.65 | 3.50 | 18.68 | 19.4 | 18.4601 | 71284 |
| 1741905300 | 18.42 | -0.95 | -4.90 | 19.37 | 19.76 | 18.38 | 81187 |
| 1741818900 | 19.37 | 0.22 | 1.15 | 19.41 | 19.68 | 18.91 | 76334 |
| 1741732500 | 19.15 | 0.19 | 1.00 | 19.12 | 19.465 | 18.82 | 103564 |
| 1741646100 | 18.96 | -1.24 | -6.14 | 19.94 | 20.05 | 18.93 | 146232 |
| 1741390500 | 20.2 | -0.45 | -2.18 | 20.59 | 21.07 | 20.015 | 125370 |
| 1741304100 | 20.65 | -0.25 | -1.20 | 20.64 | 21.02 | 20.4 | 114621 |
| 1741217700 | 20.9 | 0.39 | 1.90 | 20.6 | 20.96 | 20.27 | 80654 |
| 1741131300 | 20.51 | 0.3 | 1.48 | 19.82 | 20.76 | 19.77 | 122801 |
| 1741044900 | 20.21 | -0.72 | -3.44 | 20.98 | 21.89 | 20 | 215288 |
| 1740785700 | 20.93 | 0.08 | 0.38 | 20.67 | 21.05 | 20.37 | 143212 |
| 1740699300 | 20.85 | -0.44 | -2.07 | 21.31 | 21.62 | 20.81 | 118085 |
| 1740612900 | 21.29 | 0.05 | 0.24 | 21.38 | 21.44 | 20.72 | 129331 |
| 1740526500 | 21.24 | -0.22 | -1.03 | 21.57 | 21.955 | 21.02 | 132716 |
| 1740440100 | 21.46 | -1.11 | -4.92 | 22.82 | 22.86 | 21.21 | 228367 |
| 1740180900 | 22.57 | -0.72 | -3.09 | 23.49 | 23.8667 | 22.374 | 676791 |
| 1740094500 | 23.29 | 1.16 | 5.24 | 22.2 | 23.38 | 21.735 | 241311 |
| 1740008100 | 22.13 | 0.29 | 1.33 | 21.84 | 22.24 | 21.8 | 152293 |
| 1739921700 | 21.84 | -0.32 | -1.44 | 22.25 | 22.55 | 21.84 | 113501 |
| 1739576100 | 22.16 | -0.28 | -1.25 | 22.55 | 22.81 | 21.78 | 140597 |
| 1739489700 | 22.44 | 0.19 | 0.85 | 22.27 | 23.3686 | 21.77 | 175259 |
| 1739403300 | 22.25 | -0.7 | -3.05 | 22.53 | 22.6 | 21.9 | 163741 |
| 1739316900 | 22.95 | -0.22 | -0.95 | 23.13 | 23.65 | 22.55 | 151098 |
| 1739230500 | 23.17 | -0.49 | -2.07 | 23.58 | 24.075 | 22.54 | 233843 |
| 1738971300 | 23.66 | -0.91 | -3.70 | 24.58 | 24.915 | 22.92 | 277870 |
| 1738884900 | 24.57 | -1.78 | -6.76 | 26.08 | 26.34 | 24.29 | 368283 |
| 1738798500 | 26.35 | 5.8 | 28.22 | 25 | 26.83 | 24.68 | 1186671 |
| 1738712100 | 20.55 | 1 | 5.12 | 19.7 | 20.76 | 19.59 | 481653 |
| 1738625700 | 19.55 | 0.5 | 2.62 | 18.57 | 19.69 | 18.09 | 287613 |
| 1738366500 | 19.05 | 0.36 | 1.93 | 18.75 | 19.57 | 18.75 | 167188 |
| 1738280100 | 18.69 | 0.61 | 3.37 | 18.2 | 19.17 | 18.2 | 120321 |
| 1738193700 | 18.08 | -0.3 | -1.63 | 18.62 | 18.62 | 18.07 | 108300 |
| 1738107300 | 18.38 | -0.14 | -0.76 | 18.63 | 18.63 | 18.06 | 121383 |
| 1738020900 | 18.52 | -0.95 | -4.88 | 19.21 | 19.585 | 18.43 | 135252 |
| 1737761700 | 19.47 | 0.28 | 1.46 | 19.46 | 19.66 | 19.23 | 123914 |
| 1737675300 | 19.19 | 0 | 0.00 | 19.19 | 19.19 | 19.19 | 0 |
| 1737588900 | 19.19 | -0.18 | -0.93 | 19.48 | 19.92 | 19.185 | 106107 |
| 1737502500 | 19.37 | 0.27 | 1.41 | 19.21 | 19.92 | 19.21 | 188900 |
| 1737156900 | 19.1 | -0.17 | -0.88 | 19.5 | 19.52 | 18.9 | 120276 |
| 1737070500 | 19.27 | 0.23 | 1.21 | 19 | 19.36 | 18.7001 | 97170 |
| 1736984100 | 19.04 | 0.45 | 2.42 | 19.11 | 19.73 | 18.84 | 145552 |
| 1736897700 | 18.59 | 0.05 | 0.27 | 18.79 | 19.065 | 18.28 | 114555 |
| 1736811300 | 18.54 | 0.2 | 1.09 | 18.17 | 18.66 | 18.05 | 95142 |
| 1736552100 | 18.34 | -0.44 | -2.34 | 18.75 | 18.75 | 17.77 | 101833 |
| 1736379300 | 18.78 | -0.41 | -2.14 | 19.04 | 19.23 | 18.73 | 113445 |
| 1736292900 | 19.19 | -0.19 | -0.98 | 19.49 | 20.04 | 18.555 | 322009 |
| 1736206500 | 19.38 | 0.98 | 5.33 | 18.54 | 19.46 | 18.54 | 154380 |
| 1735947300 | 18.4 | 0.32 | 1.77 | 18.1 | 18.54 | 17.845 | 86409 |
| 1735860900 | 18.08 | -0.03 | -0.17 | 18.26 | 18.8899 | 17.69 | 252052 |
| 1735688100 | 18.11 | 0.62 | 3.54 | 17.49 | 18.17 | 17.415 | 258701 |
| 1735601700 | 17.49 | -0.33 | -1.85 | 17.64 | 17.705 | 17.15 | 157774 |
| 1735342500 | 17.82 | -0.12 | -0.67 | 17.89 | 17.95 | 17.205 | 179724 |
| 1735256100 | 17.94 | 1.06 | 6.28 | 16.79 | 17.98 | 16.35 | 270631 |
| 1735077840 | 16.88 | -0.03 | -0.18 | 16.91 | 17.055 | 16.704999 | 78229 |
| 1734996900 | 16.91 | 0.06 | 0.36 | 16.85 | 17.34 | 16.69 | 156936 |
| 1734737700 | 16.85 | 0.16 | 0.96 | 16.54 | 17.255 | 16.54 | 841450 |
| 1734651300 | 16.69 | -0.17 | -1.01 | 16.93 | 17.38 | 16.379999 | 161475 |
| 1734564900 | 16.86 | -0.53 | -3.05 | 17.49 | 17.96 | 16.649999 | 182898 |
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
