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 | -0.1271 | -0.68713474004 | 18.4971 | 18.4994 | 18.3027 | 951740 | 18.37903575 | SP |
| 4 | 0.0109 | 0.0593711020693 | 18.3591 | 18.64 | 18.3027 | 570909 | 18.45121664 | SP |
| 12 | -0.47 | -2.49469214437 | 18.84 | 18.88 | 18.3027 | 524176 | 18.51199916 | SP |
| 26 | 0.11 | 0.602409638554 | 18.26 | 18.96 | 18.09 | 439405 | 18.54045176 | SP |
| 52 | -0.06 | -0.325556158437 | 18.43 | 18.96 | 17.84 | 369618 | 18.41933841 | SP |
| 156 | -2.55 | -12.189292543 | 20.92 | 21.04 | 16.94 | 190577 | 18.31803467 | SP |
| 260 | -1.85 | -9.14935707221 | 20.22 | 22.15 | 16.94 | 124043 | 18.54685957 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 18.37 | 0.03 | 0.16 | 18.375 | 18.4 | 18.36 | 2483155 |
| 1734651300 | 18.34 | 0 | 0.00 | 18.35 | 18.355 | 18.3027 | 1901286 |
| 1734564900 | 18.34 | -0.12 | -0.65 | 18.4666 | 18.49 | 18.33 | 1419241 |
| 1734478500 | 18.46 | -0.02 | -0.11 | 18.46 | 18.48 | 18.4537 | 427698 |
| 1734392100 | 18.48 | 0.01 | 0.05 | 18.489 | 18.49 | 18.4619 | 307375 |
| 1734132900 | 18.47 | -0.05 | -0.27 | 18.4971 | 18.4994 | 18.46 | 703102 |
| 1734046500 | 18.52 | -0.03 | -0.16 | 18.5398 | 18.54 | 18.5001 | 358175 |
| 1733960100 | 18.55 | -0.01 | -0.05 | 18.59 | 18.64 | 18.54 | 466826 |
| 1733873700 | 18.56 | -0.01 | -0.05 | 18.55 | 18.57 | 18.54 | 430525 |
| 1733787300 | 18.57 | -0.02 | -0.11 | 18.5791 | 18.58 | 18.56 | 310364 |
| 1733528100 | 18.59 | 0.04 | 0.24 | 18.599 | 18.599 | 18.56 | 456974 |
| 1733441700 | 18.545 | -0.02 | -0.08 | 18.53 | 18.55 | 18.52 | 330240 |
| 1733355300 | 18.56 | 0.04 | 0.24 | 18.51 | 18.56 | 18.5 | 379992 |
| 1733268900 | 18.515 | -0.03 | -0.13 | 18.56 | 18.56 | 18.51 | 409022 |
| 1733182500 | 18.54 | 0.01 | 0.05 | 18.5099 | 18.54 | 18.4901 | 318282 |
| 1732917840 | 18.53 | 0.06 | 0.32 | 18.5 | 18.53 | 18.5 | 214291 |
| 1732750500 | 18.47 | 0.04 | 0.19 | 18.465 | 18.49 | 18.45 | 1188498 |
| 1732664100 | 18.435 | -0.02 | -0.08 | 18.43 | 18.44 | 18.4 | 550282 |
| 1732577700 | 18.45 | 0.1 | 0.54 | 18.43 | 18.45 | 18.42 | 370087 |
| 1732318500 | 18.35 | -0.01 | -0.03 | 18.3591 | 18.36 | 18.3313 | 305005 |
| 1732232100 | 18.355 | -0.01 | -0.03 | 18.38 | 18.39 | 18.34 | 406899 |
| 1732145700 | 18.36 | -0.03 | -0.16 | 18.36 | 18.385 | 18.34 | 561508 |
| 1732059300 | 18.39 | 0.03 | 0.16 | 18.38 | 18.4 | 18.37 | 270279 |
| 1731972900 | 18.36 | -0.06 | -0.33 | 18.34 | 18.37 | 18.33 | 441832 |
| 1731713700 | 18.42 | 0.03 | 0.16 | 18.36 | 18.43 | 18.3306 | 338139 |
| 1731627300 | 18.39 | -0.03 | -0.16 | 18.42 | 18.43 | 18.3699 | 532069 |
| 1731540900 | 18.42 | 0.01 | 0.05 | 18.4402 | 18.45 | 18.4 | 437198 |
| 1731454500 | 18.41 | -0.06 | -0.32 | 18.43 | 18.44 | 18.39 | 382109 |
| 1731368100 | 18.47 | -0.02 | -0.11 | 18.465 | 18.47 | 18.4501 | 269026 |
| 1731108900 | 18.49 | -0.02 | -0.11 | 18.51 | 18.53 | 18.48 | 395258 |
| 1731022500 | 18.51 | 0.1 | 0.54 | 18.49 | 18.51 | 18.4446 | 857551 |
| 1730936100 | 18.41 | -0.05 | -0.27 | 18.379 | 18.43 | 18.37 | 630238 |
| 1730849700 | 18.46 | 0.02 | 0.11 | 18.425 | 18.47 | 18.39 | 492210 |
| 1730763300 | 18.44 | 0.05 | 0.27 | 18.46 | 18.47 | 18.4209 | 361447 |
| 1730500500 | 18.39 | -0.03 | -0.16 | 18.45 | 18.46 | 18.38 | 1729799 |
| 1730414100 | 18.42 | -0.02 | -0.11 | 18.4186 | 18.44 | 18.38 | 264302 |
| 1730327700 | 18.44 | -0.04 | -0.22 | 18.485 | 18.505 | 18.43 | 344904 |
| 1730241300 | 18.48 | 0.01 | 0.05 | 18.415 | 18.48 | 18.41 | 563982 |
| 1730154900 | 18.47 | -0.01 | -0.05 | 18.5 | 18.5 | 18.44 | 442337 |
| 1729895700 | 18.48 | -0.02 | -0.11 | 18.55 | 18.55 | 18.47 | 393802 |
| 1729809300 | 18.5 | 0.03 | 0.16 | 18.49 | 18.52 | 18.48 | 450290 |
| 1729722900 | 18.47 | -0.05 | -0.27 | 18.47 | 18.4899 | 18.452 | 494257 |
| 1729636500 | 18.52 | -0.01 | -0.05 | 18.52 | 18.5299 | 18.4939 | 522566 |
| 1729550100 | 18.53 | -0.15 | -0.80 | 18.57 | 18.58 | 18.52 | 404961 |
| 1729290900 | 18.68 | 0.02 | 0.08 | 18.68 | 18.7 | 18.66 | 619589 |
| 1729204500 | 18.665 | -0.05 | -0.24 | 18.68 | 18.68 | 18.6513 | 400515 |
| 1729118100 | 18.71 | 0.03 | 0.16 | 18.72 | 18.72 | 18.7 | 316511 |
| 1729031700 | 18.68 | 0.03 | 0.16 | 18.69 | 18.69 | 18.67 | 730172 |
| 1728945300 | 18.65 | -0.02 | -0.11 | 18.68 | 18.68 | 18.62 | 222711 |
| 1728686100 | 18.67 | 0.03 | 0.16 | 18.65 | 18.67 | 18.6315 | 251896 |
| 1728599700 | 18.64 | 0 | 0.00 | 18.635 | 18.65 | 18.6019 | 1566759 |
| 1728513300 | 18.64 | -0.01 | -0.05 | 18.66 | 18.66 | 18.62 | 310366 |
| 1728426900 | 18.65 | 0.01 | 0.05 | 18.625 | 18.66 | 18.62 | 715798 |
| 1728340500 | 18.64 | -0.04 | -0.21 | 18.65 | 18.65 | 18.63 | 442130 |
| 1728081300 | 18.68 | -0.1 | -0.53 | 18.69 | 18.7086 | 18.67 | 369221 |
| 1727994900 | 18.78 | -0.06 | -0.32 | 18.81 | 18.8101 | 18.78 | 654211 |
| 1727908500 | 18.84 | -0.02 | -0.11 | 18.8186 | 18.85 | 18.81 | 358655 |
| 1727822100 | 18.86 | 0.05 | 0.27 | 18.83 | 18.88 | 18.83 | 352796 |
| 1727735520 | 18.81 | -0.04 | -0.21 | 18.86 | 18.86 | 18.8 | 324045 |
| 1727476500 | 18.85 | 0.05 | 0.27 | 18.84 | 18.86 | 18.82 | 456766 |
| 1727390100 | 18.8 | -0.02 | -0.11 | 18.83 | 18.83 | 18.78 | 467731 |
| 1727303700 | 18.82 | -0.05 | -0.26 | 18.85 | 18.85 | 18.82 | 299325 |
| 1727217300 | 18.87 | 0.04 | 0.21 | 18.83 | 18.87 | 18.8147 | 395965 |
| 1727130900 | 18.83 | -0.09 | -0.48 | 18.83 | 18.8599 | 18.81 | 361704 |
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
