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 | 0.42 | 2.20356768101 | 19.06 | 20.22 | 17.01 | 79077 | 18.30136683 | CS |
| 4 | -0.43 | -2.1597187343 | 19.91 | 21.86 | 17.01 | 134612 | 18.98102024 | CS |
| 12 | -0.83 | -4.0866568193 | 20.31 | 29.74 | 17.01 | 108720 | 22.11329979 | CS |
| 26 | -6.01 | -23.577873676 | 25.49 | 29.74 | 16.55 | 133965 | 21.49715388 | CS |
| 52 | 1.48 | 8.22222222222 | 18 | 29.74 | 16.55 | 154109 | 21.88125778 | CS |
| 156 | 1.48 | 8.22222222222 | 18 | 29.74 | 16.55 | 154109 | 21.88125778 | CS |
| 260 | 1.48 | 8.22222222222 | 18 | 29.74 | 16.55 | 154109 | 21.88125778 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947300 | 19.48 | 1.09 | 5.93 | 18.62 | 19.61 | 18.15 | 108688 |
| 1735860900 | 18.39 | 0.65 | 3.66 | 18.04 | 18.88 | 17.8 | 86922 |
| 1735688100 | 17.74 | -0.75 | -4.06 | 18.7 | 19.29 | 17.01 | 101699 |
| 1735601700 | 18.49 | -0.54 | -2.84 | 18.7 | 19.15 | 18.03 | 80836 |
| 1735342500 | 19.03 | -0.25 | -1.30 | 19.06 | 20.22 | 18.13 | 46852 |
| 1735256100 | 19.28 | 0.82 | 4.44 | 18.31 | 19.28 | 18.2 | 71146 |
| 1735077840 | 18.46 | 0.43 | 2.38 | 18.02 | 18.49 | 17.41 | 25490 |
| 1734996900 | 18.03 | -0.04 | -0.22 | 18.04 | 18.22 | 17.08 | 47188 |
| 1734737700 | 18.07 | 0.21 | 1.18 | 17.57 | 19.085 | 17.52 | 527558 |
| 1734651300 | 17.86 | -0.97 | -5.15 | 18.78 | 19.245 | 17.5 | 130393 |
| 1734564900 | 18.83 | -0.24 | -1.26 | 19 | 20.25 | 18.44 | 135824 |
| 1734478500 | 19.07 | 0.51 | 2.75 | 18.41 | 19.855 | 18.29 | 110000 |
| 1734392100 | 18.56 | -0.21 | -1.12 | 18.54 | 19.98 | 18.14 | 114595 |
| 1734132900 | 18.77 | -0.24 | -1.26 | 18.88 | 18.88 | 17.79 | 142072 |
| 1734046500 | 19.01 | -1.24 | -6.12 | 20.25 | 20.31 | 18.79 | 106290 |
| 1733960100 | 20.25 | -0.25 | -1.22 | 20.61 | 20.67 | 19.67 | 370026 |
| 1733873700 | 20.5 | -0.03 | -0.15 | 20.23 | 21.15 | 19.76 | 123643 |
| 1733787300 | 20.53 | 0.07 | 0.34 | 20.81 | 21.86 | 20.21 | 110077 |
| 1733528100 | 20.46 | 0.19 | 0.94 | 19.91 | 20.5925 | 19.855 | 92397 |
| 1733441700 | 20.27 | -1.29 | -5.98 | 21.58 | 22.16 | 19.87 | 117001 |
| 1733355300 | 21.56 | 1.54 | 7.69 | 19.63 | 21.76 | 19.44 | 131794 |
| 1733268900 | 20.02 | -3.98 | -16.58 | 24.49 | 24.49 | 19.51 | 165247 |
| 1733182500 | 24 | 1.16 | 5.08 | 23.2 | 24.17 | 22.84 | 96588 |
| 1732917840 | 22.84 | 0.45 | 2.01 | 22.7 | 23.2 | 21.9 | 30110 |
| 1732750500 | 22.39 | 0.05 | 0.22 | 22.52 | 23.95 | 22.0663 | 53905 |
| 1732664100 | 22.34 | 0.01 | 0.04 | 22.32 | 23.07 | 22.0001 | 119453 |
| 1732577700 | 22.33 | -0.76 | -3.29 | 23.26 | 24.12 | 21.73 | 269083 |
| 1732318500 | 23.09 | 0.57 | 2.53 | 22.85 | 23.355 | 22.6 | 64257 |
| 1732232100 | 22.52 | 0.33 | 1.49 | 22.33 | 23.4423 | 21.885 | 102132 |
| 1732145700 | 22.19 | -0.09 | -0.40 | 22.2 | 22.76 | 21.975 | 153963 |
| 1732059300 | 22.28 | 0.95 | 4.45 | 21.48 | 22.54 | 20.525 | 69589 |
| 1731972900 | 21.33 | 0.38 | 1.81 | 21.27 | 22.175 | 20.9 | 122445 |
| 1731713700 | 20.95 | -1.03 | -4.69 | 22.2 | 22.6 | 20.2 | 86760 |
| 1731627300 | 21.98 | 0.13 | 0.59 | 21.87 | 22.365 | 21 | 95893 |
| 1731540900 | 21.85 | -2.41 | -9.93 | 24.38 | 25.4 | 21.78 | 83060 |
| 1731454500 | 24.26 | -2.64 | -9.81 | 26.52 | 27.26 | 23.68 | 93895 |
| 1731368100 | 26.9 | 0.21 | 0.79 | 26.95 | 27.27 | 25.86 | 43840 |
| 1731108900 | 26.69 | -0.21 | -0.78 | 26.9 | 27.765 | 26.2 | 67429 |
| 1731022500 | 26.9 | 0.75 | 2.87 | 27.01 | 28.005 | 26.33 | 105864 |
| 1730936100 | 26.15 | 3.12 | 13.55 | 24.8 | 26.97 | 23.99 | 98612 |
| 1730849700 | 23.03 | -0.59 | -2.50 | 23.49 | 23.77 | 22.27 | 123603 |
| 1730763300 | 23.62 | -1 | -4.06 | 24.54 | 25.21 | 23.415 | 54101 |
| 1730500500 | 24.62 | 0.09 | 0.37 | 24.84 | 25.615 | 24.33 | 30886 |
| 1730414100 | 24.53 | -2.31 | -8.61 | 26.96 | 27.48 | 23.98 | 61772 |
| 1730327700 | 26.84 | 1.47 | 5.79 | 25.26 | 27.23 | 24.89 | 69351 |
| 1730241300 | 25.37 | 0.14 | 0.55 | 25.15 | 25.4 | 24.465 | 38654 |
| 1730154900 | 25.23 | 1.01 | 4.17 | 24.82 | 25.46 | 24.45 | 27818 |
| 1729895700 | 24.22 | -0.61 | -2.46 | 24.91 | 25.15 | 23.62 | 63614 |
| 1729809300 | 24.83 | -1.03 | -3.98 | 26.32 | 26.7 | 24.6 | 69525 |
| 1729722900 | 25.86 | 0.64 | 2.54 | 25 | 25.91 | 24.64 | 58930 |
| 1729636500 | 25.22 | 0.5 | 2.02 | 24.56 | 25.84 | 23.81 | 45297 |
| 1729550100 | 24.72 | -1.23 | -4.74 | 25.95 | 26.55 | 23.37 | 97399 |
| 1729290900 | 25.95 | -2.1 | -7.49 | 28.23 | 29.22 | 25.89 | 115523 |
| 1729204500 | 28.05 | -1.18 | -4.04 | 29.23 | 29.48 | 27.84 | 110745 |
| 1729118100 | 29.23 | 3.35 | 12.94 | 25.89 | 29.74 | 25.87 | 386952 |
| 1729031700 | 25.88 | 1.49 | 6.11 | 24.45 | 26.21 | 24.19 | 105116 |
| 1728945300 | 24.39 | 2.34 | 10.61 | 22.2 | 24.61 | 22.2 | 84221 |
| 1728686100 | 22.05 | 1.64 | 8.04 | 20.31 | 22.14 | 20.31 | 104056 |
| 1728599700 | 20.41 | 0.92 | 4.72 | 19.36 | 20.565 | 19.2 | 41099 |
| 1728513300 | 19.49 | -0.22 | -1.12 | 19.59 | 20.2882 | 19.45 | 43664 |
| 1728426900 | 19.71 | -1.33 | -6.32 | 21.27 | 21.43 | 19.515 | 93212 |
| 1728340500 | 21.04 | 0.24 | 1.15 | 20.6 | 21.33 | 20.36 | 109219 |
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
