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 | 0.61 | 3.50574712644 | 17.4 | 18.51 | 17.4 | 184938 | 17.96691674 | CS |
| 4 | -1.13 | -5.90386624869 | 19.14 | 19.515 | 17.07 | 240429 | 18.09286762 | CS |
| 12 | -3.24 | -15.2470588235 | 21.25 | 22.38 | 16.42 | 317558 | 18.1886937 | CS |
| 26 | -3.29 | -15.4460093897 | 21.3 | 22.38 | 16.42 | 263786 | 19.24920089 | CS |
| 52 | 1.43 | 8.62484921592 | 16.58 | 23.28 | 15.76 | 258583 | 19.76846499 | CS |
| 156 | 1.01 | 5.94117647059 | 17 | 28.24 | 14.66 | 309936 | 21.14378375 | CS |
| 260 | 3.55 | 24.5504840941 | 14.46 | 28.24 | 6.46 | 272149 | 18.91917499 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729204500 | 18.37 | -0.01 | -0.05 | 18.4 | 18.435 | 18.18 | 163367 |
| 1729118100 | 18.38 | 0.54 | 3.03 | 18.04 | 18.51 | 18 | 191601 |
| 1729031700 | 17.84 | 0.2 | 1.13 | 17.69 | 18.04 | 17.63 | 199375 |
| 1728945300 | 17.64 | -0.01 | -0.06 | 17.65 | 17.7799 | 17.57 | 232511 |
| 1728686100 | 17.65 | 0.24 | 1.38 | 17.4 | 17.71 | 17.4 | 137834 |
| 1728599700 | 17.41 | 0.12 | 0.69 | 17.16 | 17.45 | 17.16 | 140898 |
| 1728513300 | 17.29 | 0.08 | 0.46 | 17.22 | 17.505 | 17.07 | 218787 |
| 1728426900 | 17.21 | -0.08 | -0.46 | 17.39 | 17.585 | 17.2 | 212222 |
| 1728340500 | 17.29 | -0.22 | -1.26 | 17.45 | 17.61 | 17.26 | 223048 |
| 1728081300 | 17.51 | 0.35 | 2.04 | 17.38 | 17.57 | 17.28 | 199846 |
| 1727994900 | 17.16 | -0.16 | -0.92 | 17.36 | 17.725 | 17.16 | 181261 |
| 1727908500 | 17.32 | -0.25 | -1.42 | 17.69 | 17.73 | 17.16 | 266366 |
| 1727822100 | 17.57 | -0.92 | -4.98 | 18.35 | 18.49 | 17.44 | 406919 |
| 1727735700 | 18.49 | -0.15 | -0.80 | 18.6 | 18.8234 | 18.451 | 273868 |
| 1727476500 | 18.64 | -0.09 | -0.48 | 18.93 | 19.35 | 18.64 | 376364 |
| 1727390100 | 18.73 | 0.29 | 1.57 | 18.6 | 18.95 | 18.59 | 207298 |
| 1727303700 | 18.44 | -0.43 | -2.28 | 18.82 | 18.82 | 18.435 | 252584 |
| 1727217300 | 18.87 | -0.08 | -0.42 | 18.92 | 19.12 | 18.81 | 206127 |
| 1727130900 | 18.95 | -0.29 | -1.51 | 19.24 | 19.435 | 18.84 | 205641 |
| 1726871700 | 19.24 | 0.12 | 0.63 | 19.14 | 19.515 | 19.03 | 512667 |
| 1726785300 | 19.12 | 0.18 | 0.95 | 19.27 | 19.375 | 19.06 | 240048 |
| 1726698900 | 18.94 | 0.08 | 0.42 | 18.81 | 19.45 | 18.81 | 234446 |
| 1726612500 | 18.86 | 0.14 | 0.75 | 18.88 | 19.025 | 18.81 | 264427 |
| 1726526100 | 18.72 | 0.26 | 1.41 | 18.49 | 18.82 | 18.49 | 286065 |
| 1726266900 | 18.46 | 0.29 | 1.60 | 18.23 | 18.76 | 18.21 | 204028 |
| 1726180500 | 18.17 | 0.38 | 2.14 | 17.89 | 18.315 | 17.82 | 175837 |
| 1726094100 | 17.79 | 0 | 0.00 | 17.77 | 17.92 | 17.555 | 176351 |
| 1726007700 | 17.79 | -0.53 | -2.89 | 18.25 | 18.4 | 17.55 | 279704 |
| 1725921300 | 18.32 | 0.27 | 1.50 | 18.05 | 18.572 | 17.98 | 472737 |
| 1725662100 | 18.05 | 0.35 | 1.98 | 17.79 | 18.31 | 17.72 | 380415 |
| 1725575700 | 17.7 | -0.27 | -1.50 | 18.04 | 18.11 | 17.65 | 176507 |
| 1725489300 | 17.97 | -0.16 | -0.88 | 18.15 | 18.2799 | 17.96 | 353972 |
| 1725402900 | 18.13 | -0.02 | -0.11 | 18 | 18.36 | 17.92 | 300963 |
| 1725057300 | 18.15 | 0.46 | 2.60 | 17.97 | 18.34 | 17.83 | 355218 |
| 1724970900 | 17.69 | 0.01 | 0.06 | 17.86 | 17.96 | 17.58 | 157064 |
| 1724884500 | 17.68 | -0.05 | -0.28 | 17.79 | 17.965 | 17.58 | 272287 |
| 1724798100 | 17.73 | -0.18 | -1.01 | 17.91 | 18.17 | 17.73 | 292088 |
| 1724711700 | 17.91 | 0.21 | 1.19 | 17.91 | 18.045 | 17.72 | 281409 |
| 1724452500 | 17.7 | 0.61 | 3.57 | 17.24 | 17.72 | 17.09 | 257772 |
| 1724366100 | 17.09 | 0.05 | 0.29 | 17.02 | 17.18 | 16.9399 | 203860 |
| 1724279700 | 17.04 | 0.44 | 2.65 | 16.79 | 17.175 | 16.57 | 279687 |
| 1724193300 | 16.6 | -0.36 | -2.12 | 16.96 | 17.01 | 16.51 | 233020 |
| 1724106900 | 16.96 | 0.04 | 0.24 | 16.91 | 16.97 | 16.71 | 198204 |
| 1723847700 | 16.92 | -0.15 | -0.88 | 17.08 | 17.37 | 16.79 | 368885 |
| 1723761300 | 17.07 | 0.57 | 3.45 | 16.5 | 17.1 | 16.5 | 249865 |
| 1723674900 | 16.5 | -0.03 | -0.18 | 16.649999 | 16.8 | 16.42 | 546092 |
| 1723588500 | 16.53 | -0.03 | -0.18 | 16.68 | 16.919 | 16.42 | 325826 |
| 1723502100 | 16.559999 | -0.15 | -0.90 | 16.91 | 17.09 | 16.5 | 597417 |
| 1723242900 | 16.71 | -0.69 | -3.97 | 17.27 | 17.32 | 16.48 | 597275 |
| 1723156500 | 17.4 | -0.1 | -0.57 | 17.51 | 18.08 | 17.17 | 799050 |
| 1723070100 | 17.5 | -4.42 | -20.16 | 18 | 20 | 17.07 | 2173115 |
| 1722983700 | 21.92 | 0.84 | 3.98 | 21.07 | 22.24 | 21.07 | 463760 |
| 1722897300 | 21.08 | -0.52 | -2.41 | 21 | 21.21 | 20.46 | 297477 |
| 1722638100 | 21.6 | -0.7 | -3.14 | 22.22 | 22.38 | 21.566 | 379451 |
| 1722551700 | 22.3 | 0.09 | 0.41 | 22.2 | 22.33 | 22.13 | 387632 |
| 1722465300 | 22.21 | 0.12 | 0.54 | 22.06 | 22.32 | 21.83 | 245610 |
| 1722378900 | 22.09 | 0.63 | 2.94 | 21.57 | 22.23 | 21.54 | 175281 |
| 1722292500 | 21.46 | -0.03 | -0.14 | 21.5 | 21.56 | 21.22 | 96236 |
| 1722033300 | 21.49 | 0.48 | 2.28 | 21.25 | 21.59 | 21.14 | 148286 |
| 1721946900 | 21.01 | 0.01 | 0.05 | 21.01 | 21.23 | 20.945 | 149329 |
| 1721860500 | 21 | 0.09 | 0.43 | 20.81 | 21.18 | 20.59 | 195334 |
| 1721774100 | 20.91 | 0.02 | 0.10 | 20.9 | 20.97 | 20.75 | 221896 |
| 1721687700 | 20.89 | 0.15 | 0.72 | 20.79 | 20.965 | 20.54 | 164947 |
| 1721428500 | 20.74 | 0.01 | 0.05 | 20.78 | 20.85 | 20.3738 | 113480 |
| 1721342100 | 20.73 | -0.18 | -0.86 | 20.74 | 21.035 | 20.62 | 182995 |
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
