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 | -0.778 | -4.20540540541 | 18.5 | 18.6798 | 17.62 | 5404 | 18.05074199 | CS |
| 4 | -0.148 | -0.828203693341 | 17.87 | 18.82 | 17.62 | 8475 | 18.34043313 | CS |
| 12 | -0.468 | -2.572842221 | 18.19 | 18.94 | 17.4 | 9722 | 18.13429027 | CS |
| 26 | -0.138 | -0.772676371781 | 17.86 | 19.67 | 16.71 | 22571 | 18.19520004 | CS |
| 52 | 0.582 | 3.39556592765 | 17.14 | 19.67 | 15.06 | 22489 | 17.31698514 | CS |
| 156 | -7.178 | -28.8273092369 | 24.9 | 25.49 | 15.06 | 31800 | 19.78667156 | CS |
| 260 | -7.178 | -28.8273092369 | 24.9 | 25.49 | 15.06 | 31800 | 19.78667156 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 17.722 | -0.07 | -0.41 | 17.95 | 17.95 | 17.62 | 29552 |
| 1721947200 | 17.795 | -0.09 | -0.48 | 17.96 | 18.05 | 17.7 | 9306 |
| 1721860800 | 17.88 | -0.12 | -0.67 | 18.03 | 18.03 | 17.86 | 3772 |
| 1721774400 | 18 | -0.39 | -2.12 | 18.48 | 18.66 | 17.89 | 5706 |
| 1721688000 | 18.39 | -0.21 | -1.13 | 18.67 | 18.67 | 18.26 | 5768 |
| 1721428800 | 18.6 | 0.15 | 0.81 | 18.5 | 18.6798 | 18.5 | 2470 |
| 1721342400 | 18.45 | -0.11 | -0.59 | 18.67 | 18.67 | 18.22 | 5139 |
| 1721256000 | 18.56 | -0.11 | -0.59 | 18.66 | 18.66 | 18.55 | 2706 |
| 1721169600 | 18.6701 | 0.03 | 0.16 | 18.76 | 18.76 | 18.6 | 5554 |
| 1721083200 | 18.64 | -0.06 | -0.32 | 18.71 | 18.71 | 18.55 | 2517 |
| 1720824000 | 18.7 | 0.15 | 0.81 | 18.55 | 18.7 | 18.55 | 2067 |
| 1720737600 | 18.55 | 0.49 | 2.71 | 18.28 | 18.59 | 18.18 | 18509 |
| 1720651200 | 18.06 | -0.28 | -1.53 | 18.39 | 18.39 | 17.9 | 23368 |
| 1720564800 | 18.34 | -0.29 | -1.56 | 18.76 | 18.76 | 18.34 | 13722 |
| 1720478400 | 18.63 | -0.17 | -0.90 | 18.82 | 18.82 | 18.62 | 19942 |
| 1720219200 | 18.8 | 0.14 | 0.75 | 18.69 | 18.8 | 18.69 | 3149 |
| 1720040640 | 18.66 | 0.3 | 1.63 | 18.45 | 18.66 | 18.0981 | 6750 |
| 1719960000 | 18.36 | 0.31 | 1.72 | 18.15 | 18.365 | 18.14 | 9886 |
| 1719873600 | 18.05 | -0.13 | -0.72 | 17.87 | 18.19 | 17.87 | 12221 |
| 1719614400 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 0 |
| 1719528000 | 18.18 | 0.16 | 0.89 | 18.12 | 18.18 | 18.08 | 8681 |
| 1719441600 | 18.02 | 0.16 | 0.90 | 17.86 | 18.16 | 17.753 | 6966 |
| 1719355200 | 17.86 | -0.11 | -0.58 | 18.02 | 18.04 | 17.825 | 9762 |
| 1719268800 | 17.965 | 0.36 | 2.04 | 17.62 | 17.98 | 17.62 | 9711 |
| 1719009600 | 17.605 | -0.01 | -0.03 | 17.7 | 17.88 | 17.44 | 23618 |
| 1718923200 | 17.61 | -0.06 | -0.31 | 17.66 | 17.7618 | 17.57 | 9232 |
| 1718750400 | 17.665 | 0.02 | 0.14 | 17.73 | 17.75 | 17.55 | 13276 |
| 1718664000 | 17.64 | -0.32 | -1.78 | 17.91 | 18.12 | 17.49 | 15870 |
| 1718404800 | 17.96 | -0.65 | -3.49 | 18.29 | 18.53 | 17.95 | 4687 |
| 1718318400 | 18.61 | 0.09 | 0.49 | 18.43 | 18.64 | 18.2 | 20454 |
| 1718232000 | 18.52 | -0.05 | -0.29 | 18.79 | 18.94 | 18.44 | 36018 |
| 1718145600 | 18.5746 | 0.03 | 0.19 | 18.62 | 18.62 | 18.4601 | 8105 |
| 1718059200 | 18.54 | -0.11 | -0.59 | 18.66 | 18.6999 | 18.54 | 3832 |
| 1717800000 | 18.65 | -0.08 | -0.43 | 18.41 | 18.7299 | 18.41 | 7625 |
| 1717713600 | 18.73 | 0.21 | 1.13 | 18.57 | 18.73 | 18.57 | 4226 |
| 1717627200 | 18.52 | 0.08 | 0.43 | 18.47 | 18.52 | 18.23 | 3137 |
| 1717540800 | 18.44 | 0.21 | 1.15 | 18.3 | 18.54 | 18.26 | 7040 |
| 1717454400 | 18.23 | 0.09 | 0.50 | 18.09 | 18.27 | 18.03 | 7090 |
| 1717195200 | 18.14 | 0.56 | 3.19 | 17.84 | 18.16 | 17.8 | 15578 |
| 1717108800 | 17.58 | 0.14 | 0.80 | 17.54 | 17.77 | 17.4 | 6858 |
| 1717022400 | 17.44 | -0.37 | -2.08 | 17.81 | 17.81 | 17.41 | 20543 |
| 1716936000 | 17.81 | -0.24 | -1.33 | 18.18 | 18.18 | 17.78 | 16577 |
| 1716590400 | 18.05 | 0.31 | 1.75 | 17.83 | 18.05 | 17.5543 | 5749 |
| 1716504000 | 17.74 | 0.01 | 0.06 | 17.86 | 17.86 | 17.5 | 17658 |
| 1716417600 | 17.73 | -0.36 | -1.99 | 18.12 | 18.2 | 17.73 | 5398 |
| 1716331200 | 18.09 | -0.14 | -0.77 | 18.29 | 18.37 | 18 | 9500 |
| 1716244800 | 18.23 | 0.15 | 0.83 | 18.17 | 18.26 | 18.115 | 3939 |
| 1715985600 | 18.08 | -0.14 | -0.77 | 18.09 | 18.1999 | 18.02 | 4400 |
| 1715899200 | 18.22 | -0.02 | -0.08 | 18.27 | 18.27 | 17.98 | 2676 |
| 1715812800 | 18.2355 | 0.36 | 1.99 | 17.96 | 18.24 | 17.96 | 14160 |
| 1715726400 | 17.88 | -0.08 | -0.43 | 18.01 | 18.09 | 17.66 | 10575 |
| 1715640000 | 17.9576 | 0.02 | 0.10 | 18 | 18.04 | 17.94 | 7450 |
| 1715380800 | 17.94 | -0.08 | -0.44 | 18.07 | 18.07 | 17.76 | 7142 |
| 1715294400 | 18.02 | 0.05 | 0.28 | 18.02 | 18.02 | 17.74 | 8175 |
| 1715208000 | 17.97 | -0.55 | -2.97 | 18.26 | 18.33 | 17.83 | 16122 |
| 1715121600 | 18.52 | -0.07 | -0.38 | 18.59 | 18.67 | 18.24 | 4140 |
| 1715035200 | 18.59 | 0.48 | 2.63 | 18.13 | 18.59 | 18.12 | 11714 |
| 1714776000 | 18.113 | 0.04 | 0.24 | 18.19 | 18.19 | 17.7 | 4182 |
| 1714689600 | 18.07 | 0.11 | 0.61 | 18 | 18.18 | 17.78 | 27634 |
| 1714603200 | 17.96 | 0.22 | 1.24 | 17.99 | 17.99 | 17.47 | 9563 |
| 1714516800 | 17.74 | -0.06 | -0.34 | 17.85 | 17.87 | 17.4651 | 20136 |
| 1714430400 | 17.8 | -0.02 | -0.11 | 17.96 | 17.99 | 17.68 | 10257 |
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
