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 | -0.83 | -3.78476972184 | 21.93 | 22.48 | 21.0104 | 16209 | 21.6784821 | CS |
| 4 | 1.04 | 5.18444666002 | 20.06 | 22.48 | 19.5 | 14058 | 21.43241048 | CS |
| 12 | 4.05 | 23.7536656891 | 17.05 | 22.99 | 16.84 | 17251 | 20.10112975 | CS |
| 26 | 3.1 | 17.2222222222 | 18 | 22.99 | 14.825 | 19851 | 18.15243358 | CS |
| 52 | 0.38 | 1.83397683398 | 20.72 | 28.2 | 14.825 | 22392 | 19.93293696 | CS |
| 156 | -10.7 | -33.6477987421 | 31.8 | 35.15 | 14.825 | 18964 | 23.42309599 | CS |
| 260 | -13.89 | -39.6970563018 | 34.99 | 39.38 | 14.825 | 20972 | 27.32045462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 21.1 | -0.35 | -1.63 | 21.34 | 21.7 | 21.0104 | 13054 |
| 1731713700 | 21.45 | -0.46 | -2.10 | 21.7 | 21.78 | 21.26 | 10589 |
| 1731627300 | 21.91 | 0.11 | 0.50 | 22 | 22 | 21.3 | 31775 |
| 1731540900 | 21.8 | 0.04 | 0.18 | 21.73 | 21.88 | 21.32 | 13132 |
| 1731454500 | 21.76 | -0.42 | -1.89 | 21.93 | 22.48 | 21.66 | 12496 |
| 1731368100 | 22.18 | 0.01 | 0.05 | 22.26 | 22.4319 | 21.9 | 19201 |
| 1731108900 | 22.17 | 0.17 | 0.77 | 22.08 | 22.38 | 21.61 | 20825 |
| 1731022500 | 22 | 0.9 | 4.27 | 21.14 | 22 | 20.97 | 27906 |
| 1730936100 | 21.1 | 0.25 | 1.20 | 21.34 | 21.6575 | 21.057 | 29028 |
| 1730849700 | 20.85 | -0.25 | -1.18 | 21.12 | 21.4899 | 20.85 | 3682 |
| 1730763300 | 21.1 | 0.28 | 1.34 | 20.82 | 21.39 | 20.81 | 15612 |
| 1730500500 | 20.82 | -0.19 | -0.90 | 20.95 | 21 | 20.3536 | 8430 |
| 1730414100 | 21.01 | -0.44 | -2.05 | 21.45 | 21.45 | 20.91 | 6350 |
| 1730327700 | 21.45 | 0.28 | 1.32 | 21.12 | 21.45 | 20.75 | 6526 |
| 1730241300 | 21.17 | -0.27 | -1.26 | 21.34 | 21.49 | 21.15 | 8255 |
| 1730154900 | 21.44 | 0.6 | 2.88 | 20.84 | 21.67 | 20.84 | 16274 |
| 1729895700 | 20.84 | 0.73 | 3.63 | 20.09 | 20.84 | 20.09 | 13137 |
| 1729809300 | 20.11 | -0.31 | -1.52 | 20.23 | 20.4902 | 19.5 | 10749 |
| 1729722900 | 20.42 | 0.43 | 2.15 | 19.93 | 20.42 | 19.84 | 8459 |
| 1729636500 | 19.99 | -0.12 | -0.60 | 20.06 | 20.06 | 19.5701 | 5671 |
| 1729550100 | 20.11 | -0.63 | -3.04 | 20.6 | 20.6 | 20.05 | 9270 |
| 1729290900 | 20.74 | -0.22 | -1.05 | 21.23 | 21.23 | 20.56 | 9154 |
| 1729204500 | 20.96 | 0.11 | 0.53 | 20.66 | 21.21 | 20.45 | 20051 |
| 1729118100 | 20.85 | -0.32 | -1.51 | 20.92 | 21.32 | 20.56 | 20272 |
| 1729031700 | 21.17 | -0.25 | -1.17 | 21.31 | 21.7209 | 21.1 | 22970 |
| 1728945300 | 21.42 | 0.12 | 0.56 | 20.99 | 21.55 | 20.93 | 14981 |
| 1728686100 | 21.3 | -0.06 | -0.28 | 21.36 | 21.715 | 20.7 | 20395 |
| 1728599700 | 21.36 | -0.66 | -3.00 | 21.85 | 21.85 | 21.1645 | 12375 |
| 1728513300 | 22.02 | 0.42 | 1.94 | 21.73 | 22.2 | 21.65 | 20082 |
| 1728426900 | 21.6 | 0.1 | 0.47 | 21.68 | 21.88 | 21.25 | 38279 |
| 1728340500 | 21.5 | -0.01 | -0.05 | 21.51 | 22.99 | 21.2 | 53513 |
| 1728081300 | 21.51 | 0.9 | 4.37 | 20.85 | 21.63 | 20.5 | 30878 |
| 1727994900 | 20.61 | -0.1 | -0.48 | 20.64 | 20.86 | 20.2 | 13303 |
| 1727908500 | 20.71 | 0.01 | 0.05 | 20.6 | 20.71 | 20.33 | 11104 |
| 1727822100 | 20.7 | -0.37 | -1.76 | 20.99 | 20.99 | 20 | 16090 |
| 1727735700 | 21.07 | 2.88 | 15.83 | 18.1 | 21.09 | 18.1 | 44042 |
| 1727476500 | 18.19 | -0.11 | -0.60 | 18.34 | 18.7499 | 18.04 | 26284 |
| 1727390100 | 18.3 | 0 | 0.00 | 18.27 | 18.3 | 18.18 | 15014 |
| 1727303700 | 18.3 | 0.09 | 0.49 | 18.26 | 18.38 | 17.93 | 11496 |
| 1727217300 | 18.21 | -0.27 | -1.46 | 18.37 | 18.81 | 18.11 | 7182 |
| 1727130900 | 18.48 | -0.27 | -1.44 | 18.7 | 18.79 | 18.12 | 19608 |
| 1726871700 | 18.75 | 0.01 | 0.05 | 18.68 | 18.75 | 18.53 | 14600 |
| 1726785300 | 18.74 | 0.22 | 1.19 | 18.65 | 18.78 | 18.49 | 11789 |
| 1726698900 | 18.52 | -0.12 | -0.64 | 18.66 | 18.95 | 18.5 | 11538 |
| 1726612500 | 18.64 | 0.14 | 0.76 | 18.41 | 18.64 | 18.33 | 9494 |
| 1726526100 | 18.5 | -0.79 | -4.10 | 19.11 | 19.1146 | 18.23 | 23536 |
| 1726266900 | 19.29 | 0.83 | 4.50 | 18.4 | 19.29 | 18.3001 | 40872 |
| 1726180500 | 18.46 | 0.51 | 2.84 | 17.81 | 18.48 | 17.5101 | 12152 |
| 1726094100 | 17.95 | 0.37 | 2.10 | 17.5 | 17.98 | 17.48 | 14237 |
| 1726007700 | 17.58 | 0.52 | 3.05 | 17.12 | 17.58 | 17 | 23531 |
| 1725921300 | 17.06 | -0.19 | -1.10 | 17.25 | 17.9 | 17.06 | 11890 |
| 1725662100 | 17.25 | -0.85 | -4.70 | 18.1 | 18.17 | 17.08 | 12681 |
| 1725575700 | 18.1 | 0.07 | 0.39 | 17.9 | 18.31 | 17.9 | 14355 |
| 1725489300 | 18.03 | 0.65 | 3.74 | 17.49 | 18.26 | 17.27 | 15642 |
| 1725402900 | 17.38 | 0.18 | 1.05 | 17.15 | 17.475 | 17.11 | 19780 |
| 1725057300 | 17.2 | 0.33 | 1.96 | 16.84 | 17.26 | 16.84 | 13304 |
| 1724970900 | 16.87 | -0.23 | -1.35 | 17.1392 | 17.23 | 16.85 | 23087 |
| 1724884500 | 17.1 | 0.1 | 0.59 | 17 | 17.14 | 16.915 | 15653 |
| 1724798100 | 17 | 0.02 | 0.12 | 17.05 | 17.09 | 17 | 12148 |
| 1724711700 | 16.98 | 0.08 | 0.47 | 16.86 | 17.27 | 16.86 | 17261 |
| 1724452500 | 16.9 | 0.1 | 0.60 | 16.7 | 17.02 | 16.66 | 21787 |
| 1724366100 | 16.8 | -0.17 | -1.00 | 16.91 | 17.08 | 16.69 | 18712 |
| 1724279700 | 16.97 | -0.18 | -1.05 | 17.2 | 17.27 | 16.97 | 14586 |
| 1724193300 | 17.15 | 0.09 | 0.53 | 16.98 | 17.44 | 16.98 | 12904 |
| 1724106900 | 17.06 | 0.04 | 0.24 | 16.96 | 17.3795 | 16.96 | 14737 |
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
