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 | -0.325 | -1.75913396482 | 18.475 | 18.475 | 18.13 | 40320 | 18.20784696 | CS |
| 4 | -0.4 | -2.15633423181 | 18.55 | 18.73 | 18.13 | 23227 | 18.38572458 | CS |
| 12 | -0.75 | -3.96825396825 | 18.9 | 19.44 | 18.13 | 22138 | 18.64558277 | CS |
| 26 | -0.7 | -3.71352785146 | 18.85 | 19.44 | 18.13 | 23400 | 18.65767981 | CS |
| 52 | 0.76 | 4.37032777458 | 17.39 | 19.44 | 17.28 | 28189 | 18.18939679 | CS |
| 156 | -3.83 | -17.4249317561 | 21.98 | 22.97 | 16.36 | 27006 | 18.49384115 | CS |
| 260 | -3.27 | -15.2661064426 | 21.42 | 25.75 | 16.1 | 24009 | 19.42501224 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732232400 | 18.15 | -0.06 | -0.33 | 18.12 | 18.2117 | 18.12 | 17141 |
| 1732146000 | 18.21 | 0.03 | 0.17 | 18.15 | 18.25 | 18.15 | 29759 |
| 1732059600 | 18.18 | 0.03 | 0.17 | 18.22 | 18.3 | 18.16 | 27866 |
| 1731973200 | 18.15 | -0.25 | -1.36 | 18.4 | 18.4266 | 18.13 | 93456 |
| 1731714000 | 18.4 | -0.02 | -0.11 | 18.46 | 18.475 | 18.4 | 36810 |
| 1731627600 | 18.42 | -0.03 | -0.16 | 18.47 | 18.516 | 18.42 | 27065 |
| 1731541200 | 18.45 | 0 | 0.00 | 18.46 | 18.6 | 18.45 | 11339 |
| 1731454800 | 18.45 | -0.1 | -0.54 | 18.61 | 18.6519 | 18.4 | 43132 |
| 1731368400 | 18.55 | -0.12 | -0.64 | 18.64 | 18.659 | 18.52 | 16263 |
| 1731109200 | 18.67 | 0.08 | 0.43 | 18.64 | 18.67 | 18.63 | 8642 |
| 1731022800 | 18.59 | 0.14 | 0.76 | 18.51 | 18.61 | 18.51 | 11912 |
| 1730936400 | 18.45 | -0.14 | -0.75 | 18.5 | 18.5345 | 18.45 | 27071 |
| 1730850000 | 18.59 | 0.03 | 0.16 | 18.5601 | 18.66 | 18.5601 | 7723 |
| 1730763600 | 18.56 | -0.12 | -0.64 | 18.68 | 18.7233 | 18.53 | 31770 |
| 1730500800 | 18.68 | 0.04 | 0.21 | 18.66 | 18.73 | 18.592 | 6934 |
| 1730414400 | 18.64 | 0.09 | 0.49 | 18.6 | 18.73 | 18.59 | 26854 |
| 1730328000 | 18.55 | 0.03 | 0.16 | 18.51 | 18.58 | 18.51 | 9532 |
| 1730241600 | 18.52 | 0.02 | 0.11 | 18.51 | 18.56 | 18.5 | 25976 |
| 1730155200 | 18.5 | -0.03 | -0.16 | 18.55 | 18.565 | 18.5 | 14715 |
| 1729896000 | 18.53 | -0.02 | -0.11 | 18.55 | 18.575 | 18.53 | 10581 |
| 1729809600 | 18.55 | -0.04 | -0.22 | 18.59 | 18.65 | 18.55 | 13370 |
| 1729723200 | 18.59 | -0.21 | -1.12 | 18.73 | 18.885 | 18.59 | 23751 |
| 1729636800 | 18.8 | -0.05 | -0.27 | 18.84 | 18.86 | 18.76 | 9355 |
| 1729550400 | 18.85 | 0.05 | 0.27 | 18.78 | 18.86 | 18.73 | 24952 |
| 1729291200 | 18.8 | 0.15 | 0.80 | 18.67 | 18.81 | 18.66 | 34270 |
| 1729204800 | 18.65 | -0.02 | -0.11 | 18.66 | 18.7 | 18.65 | 17703 |
| 1729118400 | 18.67 | 0.02 | 0.11 | 18.66 | 18.69 | 18.65 | 14655 |
| 1729032000 | 18.65 | -0.02 | -0.11 | 18.68 | 18.69 | 18.65 | 16945 |
| 1728945600 | 18.67 | 0.01 | 0.05 | 18.7 | 18.7114 | 18.66 | 8580 |
| 1728686400 | 18.66 | -0.05 | -0.27 | 18.74 | 18.74 | 18.65 | 22828 |
| 1728600000 | 18.71 | 0.04 | 0.21 | 18.7 | 18.71 | 18.66 | 16207 |
| 1728513600 | 18.67 | 0.02 | 0.11 | 18.65 | 18.74 | 18.65 | 40165 |
| 1728427200 | 18.65 | -0.06 | -0.32 | 18.71 | 18.73 | 18.65 | 33488 |
| 1728340800 | 18.71 | 0.03 | 0.16 | 18.68 | 18.78 | 18.6705 | 8630 |
| 1728081600 | 18.68 | -0.14 | -0.74 | 18.69 | 18.84 | 18.66 | 27131 |
| 1727995200 | 18.82 | -0.07 | -0.37 | 18.88 | 18.89 | 18.75 | 24028 |
| 1727908800 | 18.89 | -0.1 | -0.53 | 18.9 | 18.9306 | 18.81 | 18012 |
| 1727822400 | 18.99 | 0.11 | 0.58 | 18.86 | 18.99 | 18.79 | 31192 |
| 1727736000 | 18.88 | 0.16 | 0.85 | 18.75 | 18.9 | 18.7301 | 43179 |
| 1727476800 | 18.72 | 0.07 | 0.38 | 18.67 | 18.74 | 18.67 | 15565 |
| 1727390400 | 18.65 | -0.08 | -0.43 | 18.77 | 18.77 | 18.65 | 40604 |
| 1727304000 | 18.73 | -0.07 | -0.37 | 18.81 | 18.81 | 18.7 | 33327 |
| 1727217600 | 18.8 | 0.05 | 0.27 | 18.75 | 18.85 | 18.75 | 7894 |
| 1727131200 | 18.7499 | -0.17 | -0.90 | 18.94 | 19.085 | 18.7 | 32422 |
| 1726872000 | 18.92 | -0.03 | -0.16 | 18.86 | 18.9423 | 18.83 | 11751 |
| 1726785600 | 18.95 | 0.04 | 0.21 | 18.91 | 19.009 | 18.91 | 13491 |
| 1726699200 | 18.91 | -0.06 | -0.32 | 19.13 | 19.44 | 18.88 | 38800 |
| 1726612800 | 18.97 | -0.03 | -0.16 | 18.91 | 19 | 18.91 | 14141 |
| 1726526400 | 19 | 0.04 | 0.21 | 18.93 | 19 | 18.888044 | 41696 |
| 1726267200 | 18.96 | 0.02 | 0.11 | 18.92 | 18.97 | 18.92 | 12865 |
| 1726180800 | 18.94 | 0.03 | 0.16 | 18.92 | 18.97 | 18.9 | 25496 |
| 1726094400 | 18.91 | 0.07 | 0.37 | 18.84 | 18.91 | 18.83 | 7299 |
| 1726008000 | 18.84 | 0.02 | 0.11 | 18.8 | 18.84 | 18.8 | 12998 |
| 1725921600 | 18.82 | 0.07 | 0.37 | 18.82 | 18.85 | 18.765 | 20004 |
| 1725662400 | 18.75 | -0.05 | -0.27 | 18.83 | 18.925 | 18.75 | 9655 |
| 1725576000 | 18.8 | 0.03 | 0.16 | 18.79 | 18.93 | 18.7201 | 29010 |
| 1725489600 | 18.7701 | 0.02 | 0.11 | 18.77 | 18.883 | 18.77 | 8577 |
| 1725403200 | 18.75 | -0.12 | -0.64 | 18.86 | 18.93 | 18.74 | 32931 |
| 1725057600 | 18.87 | 0.08 | 0.43 | 18.9 | 18.9487 | 18.83 | 24556 |
| 1724971200 | 18.79 | 0.01 | 0.05 | 18.83 | 18.86 | 18.71 | 32465 |
| 1724884800 | 18.78 | -0.03 | -0.16 | 18.87 | 18.88 | 18.759 | 20149 |
| 1724798400 | 18.81 | -0.01 | -0.05 | 18.77 | 18.87 | 18.73 | 13189 |
| 1724712000 | 18.82 | 0.11 | 0.59 | 18.94 | 18.94 | 18.7101 | 34769 |
| 1724452800 | 18.71 | 0.04 | 0.21 | 18.68 | 18.81 | 18.6 | 52058 |
| 1724366400 | 18.67 | -0.05 | -0.27 | 18.68 | 18.68 | 18.6166 | 10493 |
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
