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 | 0.34 | 1.74897119342 | 19.44 | 19.78 | 18.735 | 740134 | 19.28421402 | CS |
| 4 | -2.33 | -10.5382180009 | 22.11 | 22.455 | 18.47 | 955382 | 20.09946603 | CS |
| 12 | -7.11 | -26.4410561547 | 26.89 | 28.73 | 18.47 | 664345 | 22.851635 | CS |
| 26 | -6.78 | -25.5271084337 | 26.56 | 30.18 | 18.47 | 560778 | 25.04399709 | CS |
| 52 | -12.81 | -39.3065357472 | 32.59 | 33.98 | 18.47 | 561707 | 25.70687405 | CS |
| 156 | -24.49 | -55.319629546 | 44.27 | 55.7 | 18.47 | 423799 | 33.90861461 | CS |
| 260 | -42.85 | -68.4176912023 | 62.63 | 72.67 | 18.47 | 369613 | 40.41306275 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 19.78 | 0.68 | 3.56 | 19.49 | 19.907 | 19.442 | 632082 |
| 1739489700 | 19.1 | -0.01 | -0.05 | 19.25 | 19.585 | 19.1 | 448264 |
| 1739403300 | 19.11 | -0.52 | -2.65 | 19.325 | 19.74 | 18.95 | 598248 |
| 1739316900 | 19.63 | 0.12 | 0.62 | 19.35 | 19.65 | 18.95 | 1027936 |
| 1739230500 | 19.51 | 0.59 | 3.12 | 19.13 | 19.575 | 19.01 | 718044 |
| 1738971300 | 18.92 | -0.83 | -4.20 | 19.44 | 19.47 | 18.735 | 908176 |
| 1738884900 | 19.75 | 0.58 | 3.03 | 19.43 | 20.14 | 19.43 | 895888 |
| 1738798500 | 19.17 | 0.31 | 1.64 | 18.88 | 19.195 | 18.705 | 736298 |
| 1738712100 | 18.86 | 0.29 | 1.56 | 18.54 | 19.06 | 18.54 | 809112 |
| 1738625700 | 18.57 | -1.07 | -5.45 | 19.25 | 19.37 | 18.47 | 1209066 |
| 1738366500 | 19.64 | 0.04 | 0.20 | 19.44 | 20.03 | 19.03 | 1579718 |
| 1738280100 | 19.6 | -0.71 | -3.47 | 20.31 | 20.345 | 18.95 | 1502916 |
| 1738193700 | 20.305 | -1.71 | -7.75 | 20.21 | 21.09 | 19.385 | 2321316 |
| 1738107300 | 22.01 | 0.11 | 0.50 | 21.85 | 22.1125 | 21.41 | 873964 |
| 1738020900 | 21.9 | -0.1 | -0.45 | 21.99 | 22.455 | 21.8 | 939641 |
| 1737761700 | 22 | 0.33 | 1.52 | 21.69 | 22.13 | 21.51 | 672558 |
| 1737675300 | 21.67 | 0 | 0.00 | 21.67 | 21.67 | 21.67 | 0 |
| 1737588900 | 21.67 | -0.24 | -1.10 | 21.78 | 21.78 | 21.155 | 648740 |
| 1737502500 | 21.91 | 0.27 | 1.25 | 21.64 | 22.17 | 21.525 | 717620 |
| 1737156900 | 21.64 | -0.2 | -0.92 | 22.11 | 22.2 | 21.56 | 589362 |
| 1737070500 | 21.84 | -0.27 | -1.22 | 22.12 | 22.32 | 21.63 | 516479 |
| 1736984100 | 22.11 | 0.21 | 0.96 | 22.54 | 22.62 | 22.08 | 350698 |
| 1736897700 | 21.9 | 0.03 | 0.14 | 22.02 | 22.22 | 21.705 | 329140 |
| 1736811300 | 21.87 | -0.1 | -0.46 | 21.68 | 21.94 | 21.5 | 453377 |
| 1736552100 | 21.97 | -0.25 | -1.13 | 21.92 | 22.185 | 21.57 | 516763 |
| 1736379300 | 22.22 | -0.57 | -2.50 | 22.61 | 22.64 | 22.19 | 553859 |
| 1736292900 | 22.79 | -0.76 | -3.23 | 23.415 | 23.47 | 22.43 | 533315 |
| 1736206500 | 23.55 | -0.68 | -2.81 | 24.18 | 24.62 | 23.2464 | 707396 |
| 1735947300 | 24.23 | -0.31 | -1.26 | 24.6 | 24.6 | 23.91 | 835530 |
| 1735860900 | 24.54 | -0.26 | -1.05 | 24.995 | 25.14 | 24.46 | 401455 |
| 1735688100 | 24.8 | 0.42 | 1.72 | 24.57 | 24.85 | 24.42 | 432686 |
| 1735601700 | 24.38 | -0.38 | -1.53 | 24.5 | 24.6 | 24.2 | 473356 |
| 1735342500 | 24.76 | -0.39 | -1.55 | 24.96 | 25.275 | 24.64 | 245838 |
| 1735256100 | 25.15 | -0.04 | -0.16 | 25 | 25.32 | 24.93 | 318320 |
| 1735077840 | 25.19 | 0.05 | 0.20 | 25.3 | 25.435 | 24.835 | 185660 |
| 1734996900 | 25.14 | -0.02 | -0.08 | 25.09 | 25.52 | 25.05 | 516722 |
| 1734737700 | 25.16 | -0.05 | -0.20 | 25.005 | 25.89 | 25.005 | 2516673 |
| 1734651300 | 25.21 | 0.33 | 1.33 | 25.825 | 25.95 | 24.72 | 624110 |
| 1734564900 | 24.88 | -0.86 | -3.34 | 25.97 | 26.41 | 24.765 | 438538 |
| 1734478500 | 25.74 | -0.27 | -1.04 | 25.85 | 26.25 | 25.69 | 324720 |
| 1734392100 | 26.01 | 0.06 | 0.23 | 26.07 | 26.39 | 25.78 | 353949 |
| 1734132900 | 25.95 | -0.71 | -2.66 | 26.815 | 26.95 | 25.85 | 320386 |
| 1734046500 | 26.66 | -0.87 | -3.16 | 27.52 | 27.615 | 26.64 | 409564 |
| 1733960100 | 27.53 | -0.01 | -0.04 | 27.7 | 27.98 | 27.335 | 380292 |
| 1733873700 | 27.54 | 0.01 | 0.04 | 27.43 | 27.85 | 27.1 | 377744 |
| 1733787300 | 27.53 | 0.39 | 1.44 | 27.25 | 27.69 | 27.18 | 346398 |
| 1733528100 | 27.14 | 0.33 | 1.23 | 27.09 | 27.39 | 26.69 | 484641 |
| 1733441700 | 26.81 | -0.82 | -2.97 | 27.43 | 27.53 | 26.78 | 527279 |
| 1733355300 | 27.63 | 0.09 | 0.33 | 27.37 | 27.87 | 27.34 | 266246 |
| 1733268900 | 27.54 | -0.8 | -2.82 | 27.88 | 27.89 | 27.1 | 418898 |
| 1733182500 | 28.34 | 0.22 | 0.78 | 28.06 | 28.48 | 27.58 | 367770 |
| 1732917840 | 28.12 | -0.09 | -0.32 | 28.28 | 28.485 | 27.74 | 211906 |
| 1732750500 | 28.21 | 0.48 | 1.73 | 28 | 28.73 | 27.96 | 432503 |
| 1732664100 | 27.73 | -0.54 | -1.91 | 27.895 | 28.03 | 27.3 | 893283 |
| 1732577700 | 28.27 | 1.23 | 4.55 | 27.4 | 28.65 | 27.4 | 883050 |
| 1732318500 | 27.04 | 0.31 | 1.16 | 26.89 | 27.28 | 26.765 | 729229 |
| 1732232100 | 26.73 | -0.04 | -0.15 | 26.71 | 27.08 | 26.4 | 314688 |
| 1732145700 | 26.77 | -1.36 | -4.83 | 27.87 | 27.87 | 26.65 | 449319 |
| 1732059300 | 28.13 | -0.69 | -2.39 | 28.3 | 28.43 | 27.69 | 374006 |
| 1731972900 | 28.82 | -0.27 | -0.93 | 29.06 | 29.395 | 28.78 | 490994 |
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
