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 | -0.1095 | -0.561250640697 | 19.51 | 19.59 | 19.01 | 754004 | 19.32582425 | CS |
| 4 | -0.0395 | -0.203189300412 | 19.44 | 19.82 | 19.01 | 895568 | 19.41527581 | CS |
| 12 | -0.1195 | -0.612192622951 | 19.52 | 19.85 | 17.35 | 990051 | 18.94169009 | CS |
| 26 | 0.1905 | 0.991671004685 | 19.21 | 20.325 | 17.35 | 1064140 | 19.09910276 | CS |
| 52 | -7.2995 | -27.3389513109 | 26.7 | 26.9 | 13.315 | 2865803 | 22.49635487 | CS |
| 156 | -38.2995 | -66.37694974 | 57.7 | 58.1 | 13.315 | 3426967 | 30.40033106 | CS |
| 260 | -73.3495 | -79.0830188679 | 92.75 | 105.75 | 13.315 | 2505574 | 35.80682055 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719960000 | 19.45 | 0.3 | 1.57 | 19.29 | 19.56 | 19.2657 | 890663 |
| 1719873600 | 19.15 | -0.24 | -1.24 | 19.42 | 19.4695 | 19.01 | 1042507 |
| 1719614400 | 19.39 | 0 | 0.00 | 19.39 | 19.39 | 19.39 | 0 |
| 1719528000 | 19.39 | -0.01 | -0.05 | 19.4 | 19.42 | 19.13 | 634117 |
| 1719441600 | 19.4 | -0.01 | -0.05 | 19.31 | 19.44 | 19.3 | 572982 |
| 1719355200 | 19.41 | -0.11 | -0.56 | 19.51 | 19.59 | 19.41 | 591069 |
| 1719268800 | 19.52 | -0.13 | -0.66 | 19.57 | 19.6989 | 19.455 | 750786 |
| 1719009600 | 19.65 | 0.31 | 1.60 | 19.35 | 19.675 | 19.28 | 1468844 |
| 1718923200 | 19.34 | 0.24 | 1.26 | 19.08 | 19.41 | 19.065 | 896082 |
| 1718750400 | 19.1 | -0.24 | -1.24 | 19.22 | 19.32 | 19.07 | 755048 |
| 1718664000 | 19.34 | -0.2 | -1.02 | 19.18 | 19.5107 | 19.1201 | 1022220 |
| 1718404800 | 19.54 | -0.03 | -0.15 | 19.45 | 19.685 | 19.36 | 1117657 |
| 1718318400 | 19.57 | 0.2 | 1.03 | 19.43 | 19.685 | 19.37 | 859107 |
| 1718232000 | 19.37 | 0.35 | 1.84 | 19.45 | 19.61 | 19.3 | 1162945 |
| 1718145600 | 19.02 | -0.31 | -1.60 | 19.26 | 19.2795 | 19.02 | 1092308 |
| 1718059200 | 19.33 | -0.22 | -1.13 | 19.43 | 19.55 | 19.32 | 800317 |
| 1717800000 | 19.55 | -0.08 | -0.41 | 19.57 | 19.66 | 19.43 | 700396 |
| 1717713600 | 19.63 | -0.16 | -0.81 | 19.59 | 19.75 | 19.59 | 621842 |
| 1717627200 | 19.79 | 0.45 | 2.33 | 19.45 | 19.82 | 19.39 | 1132563 |
| 1717540800 | 19.34 | -0.21 | -1.07 | 19.44 | 19.51 | 19.28 | 1003270 |
| 1717454400 | 19.55 | 0.21 | 1.09 | 19.4 | 19.575 | 19.26 | 879817 |
| 1717195200 | 19.34 | 0.26 | 1.36 | 19.25 | 19.37 | 19.135 | 822165 |
| 1717108800 | 19.08 | 0.34 | 1.81 | 18.92 | 19.12 | 18.88 | 581339 |
| 1717022400 | 18.74 | -0.26 | -1.37 | 18.75 | 18.83 | 18.64 | 591684 |
| 1716936000 | 19 | 0.02 | 0.11 | 19.06 | 19.17 | 18.955 | 934860 |
| 1716590400 | 18.98 | 0.33 | 1.77 | 18.79 | 18.99 | 18.65 | 918851 |
| 1716504000 | 18.65 | -0.35 | -1.84 | 19.11 | 19.11 | 18.59 | 826246 |
| 1716417600 | 19 | -0.26 | -1.35 | 19.22 | 19.295 | 18.99 | 578807 |
| 1716331200 | 19.26 | 0 | 0.00 | 19.25 | 19.34 | 19.215 | 500556 |
| 1716244800 | 19.26 | 0.06 | 0.31 | 19.17 | 19.35 | 19.14 | 822189 |
| 1715985600 | 19.2 | -0.01 | -0.05 | 19.24 | 19.26 | 19.14 | 529664 |
| 1715899200 | 19.21 | 0.02 | 0.10 | 19.19 | 19.335 | 19.1303 | 800605 |
| 1715812800 | 19.19 | 0.08 | 0.42 | 19.28 | 19.4 | 19.05 | 1279110 |
| 1715726400 | 19.11 | -0.13 | -0.68 | 19.15 | 19.21 | 19.0008 | 862613 |
| 1715640000 | 19.24 | -0.12 | -0.62 | 19.48 | 19.4984 | 19.21 | 1146455 |
| 1715380800 | 19.36 | 0.01 | 0.05 | 19.38 | 19.45 | 19.21 | 981696 |
| 1715294400 | 19.35 | 0.27 | 1.42 | 19.12 | 19.38 | 19.12 | 824691 |
| 1715208000 | 19.08 | 0.08 | 0.42 | 18.82 | 19.18 | 18.77 | 593902 |
| 1715121600 | 19 | -0.24 | -1.25 | 19.25 | 19.4 | 19 | 952690 |
| 1715035200 | 19.24 | 0.22 | 1.16 | 19.15 | 19.24 | 19.11 | 778090 |
| 1714776000 | 19.02 | 0.19 | 1.01 | 19.13 | 19.35 | 18.935 | 1004990 |
| 1714689600 | 18.83 | 0.2 | 1.07 | 18.92 | 18.94 | 18.61 | 737865 |
| 1714603200 | 18.63 | 0.46 | 2.53 | 18.22 | 19.005 | 18.15 | 1442209 |
| 1714516800 | 18.17 | -0.33 | -1.78 | 18.4 | 18.49 | 18.09 | 896918 |
| 1714430400 | 18.5 | -0.02 | -0.11 | 18.6 | 18.96 | 18.5 | 1641708 |
| 1714171200 | 18.52 | 0.31 | 1.70 | 18.32 | 18.78 | 18.06 | 1603851 |
| 1714084800 | 18.21 | -0.52 | -2.78 | 18.46 | 18.63 | 18.155 | 1439008 |
| 1713998400 | 18.73 | -0.26 | -1.37 | 18.8 | 18.91 | 18.61 | 1150752 |
| 1713912000 | 18.99 | 0.62 | 3.38 | 18.35 | 19.03 | 18.27 | 1185804 |
| 1713825600 | 18.37 | 0.2 | 1.10 | 18.18 | 18.435 | 18.12 | 777128 |
| 1713566400 | 18.17 | 0.46 | 2.60 | 17.77 | 18.215 | 17.7061 | 971197 |
| 1713480000 | 17.71 | 0.2 | 1.14 | 17.68 | 17.83 | 17.5435 | 869333 |
| 1713393600 | 17.51 | 0.15 | 0.86 | 17.5 | 17.725 | 17.4467 | 756711 |
| 1713307200 | 17.36 | -0.46 | -2.58 | 17.66 | 17.66 | 17.35 | 1079302 |
| 1713220800 | 17.82 | -0.6 | -3.26 | 18.46 | 18.48 | 17.58 | 1703715 |
| 1712961600 | 18.42 | -0.34 | -1.81 | 18.39 | 18.679 | 18.285 | 856667 |
| 1712875200 | 18.76 | 0.25 | 1.35 | 18.69 | 18.79 | 18.23 | 1906419 |
| 1712788800 | 18.51 | -1.27 | -6.42 | 19.4 | 19.4 | 18.35 | 3015789 |
| 1712702400 | 19.78 | 0.3 | 1.54 | 19.52 | 19.85 | 19.48 | 1412043 |
| 1712616000 | 19.48 | 0.03 | 0.15 | 19.5 | 19.66 | 19.31 | 833334 |
| 1712356800 | 19.45 | 0.16 | 0.83 | 19.24 | 19.46 | 19.11 | 712026 |
| 1712270400 | 19.29 | -0.05 | -0.26 | 19.57 | 19.78 | 19.26 | 939438 |
| 1712184000 | 19.34 | -0.01 | -0.05 | 19.3 | 19.45 | 19.19 | 784408 |
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
