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 | 0.36 | 1.95545898968 | 18.41 | 18.8 | 18.29 | 36684 | 18.47000198 | CS |
| 4 | 0.45 | 2.45633187773 | 18.32 | 19.2 | 18.2501 | 24477 | 18.53907777 | CS |
| 12 | 0.28 | 1.51433207139 | 18.49 | 19.2 | 17.91 | 17674 | 18.39135191 | CS |
| 26 | 0.64 | 3.53006067292 | 18.13 | 19.5 | 17.81 | 16126 | 18.49623835 | CS |
| 52 | 2.1 | 12.5974805039 | 16.67 | 19.5 | 16.07 | 16373 | 17.87587005 | CS |
| 156 | -3.18 | -14.4874715262 | 21.95 | 24.19 | 13.8 | 14683 | 18.52269854 | CS |
| 260 | -2.99 | -13.7408088235 | 21.76 | 24.19 | 9.25 | 15749 | 18.9902794 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719959700 | 18.58 | 0.13 | 0.70 | 18.45 | 18.5999 | 18.45 | 29651 |
| 1719873300 | 18.45 | 0 | 0.00 | 18.49 | 18.57 | 18.4 | 67729 |
| 1719614100 | 18.45 | 0 | 0.00 | 18.45 | 18.45 | 18.45 | 0 |
| 1719527700 | 18.45 | 0.05 | 0.27 | 18.4 | 18.465 | 18.3164 | 30965 |
| 1719441300 | 18.4 | -0.1 | -0.54 | 18.41 | 18.5 | 18.29 | 18392 |
| 1719354900 | 18.5 | -0.05 | -0.27 | 18.66 | 18.66 | 18.43 | 26325 |
| 1719268500 | 18.55 | -0.29 | -1.54 | 18.5 | 18.8 | 18.5 | 39508 |
| 1719009300 | 18.84 | -0.16 | -0.84 | 19 | 19.2 | 18.75 | 32582 |
| 1718922900 | 19 | 0.38 | 2.04 | 18.62 | 19.0699 | 18.62 | 33282 |
| 1718750100 | 18.62 | 0.17 | 0.92 | 18.4 | 18.69 | 18.4 | 14249 |
| 1718663700 | 18.45 | 0.04 | 0.22 | 18.33 | 18.45 | 18.33 | 13470 |
| 1718404500 | 18.41 | -0.08 | -0.43 | 18.55 | 18.5737 | 18.3601 | 19243 |
| 1718318100 | 18.49 | -0.01 | -0.05 | 18.59 | 18.72 | 18.41 | 22246 |
| 1718231700 | 18.5 | 0.05 | 0.27 | 18.46 | 18.74 | 18.46 | 35209 |
| 1718145300 | 18.45 | 0.05 | 0.30 | 18.4 | 18.55 | 18.3201 | 16401 |
| 1718058900 | 18.395 | 0.09 | 0.46 | 18.31 | 18.505 | 18.31 | 12583 |
| 1717799700 | 18.31 | -0.04 | -0.22 | 18.34 | 18.3999 | 18.3 | 17568 |
| 1717713300 | 18.35 | 0 | 0.00 | 18.41 | 18.41 | 18.2511 | 4868 |
| 1717626900 | 18.35 | 0.13 | 0.71 | 18.32 | 18.37 | 18.2501 | 6319 |
| 1717540500 | 18.22 | 0.02 | 0.11 | 18.26 | 18.3999 | 18.15 | 8386 |
| 1717454100 | 18.2 | 0.15 | 0.83 | 18.25 | 18.3417 | 18.0064 | 9554 |
| 1717194900 | 18.05 | 0.05 | 0.28 | 18.1 | 18.1 | 17.95 | 8929 |
| 1717108500 | 18 | -0.02 | -0.11 | 18.15 | 18.2 | 17.91 | 22906 |
| 1717022100 | 18.02 | -0.27 | -1.48 | 18.29 | 18.3 | 18.02 | 29771 |
| 1716935700 | 18.29 | -0.02 | -0.08 | 18.25 | 18.54 | 18.25 | 15795 |
| 1716590100 | 18.305 | -0.02 | -0.08 | 18.26 | 18.39 | 18.26 | 4920 |
| 1716503700 | 18.32 | -0.07 | -0.38 | 18.35 | 18.45 | 18.3 | 27070 |
| 1716417300 | 18.39 | 0.06 | 0.33 | 18.31 | 18.6355 | 18.26 | 10504 |
| 1716330900 | 18.33 | -0.08 | -0.43 | 18.47 | 18.535 | 18.31 | 12404 |
| 1716244500 | 18.41 | 0.1 | 0.55 | 18.38 | 18.505 | 18.31 | 18273 |
| 1715985300 | 18.3098 | 0.16 | 0.88 | 18.11 | 18.3098 | 18.0914 | 18810 |
| 1715898900 | 18.15 | 0.03 | 0.17 | 18.12 | 18.2499 | 18.12 | 24036 |
| 1715812500 | 18.1201 | 0 | 0.00 | 18.12 | 18.4191 | 18.12 | 24502 |
| 1715726100 | 18.12 | -0.08 | -0.44 | 18.19 | 18.2 | 18.08 | 30537 |
| 1715639700 | 18.2 | -0.01 | -0.05 | 18.22 | 18.45 | 18.15 | 13150 |
| 1715380500 | 18.21 | 0.01 | 0.05 | 18.36 | 18.51 | 18.17 | 17183 |
| 1715294100 | 18.2 | -0.08 | -0.44 | 18.42 | 18.44 | 18.09 | 25292 |
| 1715207700 | 18.28 | -0.22 | -1.19 | 18.39 | 18.7999 | 18.25 | 7361 |
| 1715121300 | 18.5 | 0.14 | 0.76 | 18.36 | 18.5 | 18.2575 | 7327 |
| 1715034900 | 18.36 | -0.21 | -1.15 | 18.57 | 18.6 | 18.28 | 11082 |
| 1714775700 | 18.5728 | 0.17 | 0.94 | 18.47 | 18.5985 | 18.3693 | 7563 |
| 1714689300 | 18.4 | -0.02 | -0.11 | 18.39 | 18.5099 | 18.38 | 7865 |
| 1714602900 | 18.42 | 0.07 | 0.38 | 18.49 | 18.5 | 18.3301 | 16077 |
| 1714516500 | 18.35 | 0 | 0.00 | 18.28 | 18.45 | 18.2001 | 6401 |
| 1714430100 | 18.35 | -0.07 | -0.38 | 18.41 | 18.4884 | 18.232 | 14001 |
| 1714170900 | 18.42 | 0.07 | 0.38 | 18.25 | 18.51 | 18.25 | 5998 |
| 1714084500 | 18.35 | -0.08 | -0.43 | 18.33 | 18.42 | 18.2501 | 7296 |
| 1713998100 | 18.43 | -0.08 | -0.43 | 18.51 | 18.51 | 18.22 | 11089 |
| 1713911700 | 18.51 | -0.03 | -0.16 | 18.65 | 18.74 | 18.5 | 35441 |
| 1713825300 | 18.54 | 0.22 | 1.19 | 18.43 | 18.7799 | 18.43 | 14307 |
| 1713566100 | 18.3226 | 0.19 | 1.03 | 18.15 | 18.4 | 18.14 | 5508 |
| 1713479700 | 18.135 | 0.07 | 0.36 | 18.25 | 18.29 | 18.12 | 17024 |
| 1713393300 | 18.07 | -0.24 | -1.31 | 18.28 | 18.3 | 18.01 | 18499 |
| 1713306900 | 18.31 | -0.11 | -0.60 | 18.43 | 18.5245 | 18.25 | 12903 |
| 1713220500 | 18.42 | -0.23 | -1.21 | 18.41 | 18.5 | 18.41 | 13923 |
| 1712961300 | 18.6458 | 0.25 | 1.34 | 18.48 | 18.6458 | 18.4001 | 5408 |
| 1712874900 | 18.4001 | -0.11 | -0.59 | 18.49 | 18.6699 | 18.4001 | 12012 |
| 1712788500 | 18.51 | -0.01 | -0.05 | 18.49 | 18.6111 | 18.4 | 7740 |
| 1712702100 | 18.52 | -0.05 | -0.27 | 18.67 | 18.77 | 18.52 | 4918 |
| 1712615700 | 18.57 | -0.17 | -0.91 | 18.74 | 18.74 | 18.57 | 6116 |
| 1712356500 | 18.74 | 0.1 | 0.54 | 18.65 | 18.75 | 18.65 | 6871 |
| 1712270100 | 18.64 | -0.04 | -0.19 | 18.73 | 18.9709 | 18.62 | 20491 |
| 1712183700 | 18.675 | -0.19 | -1.02 | 18.76 | 18.9154 | 18.63 | 13116 |
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
