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 | -0.03 | -0.165380374862 | 18.14 | 18.45 | 17.92 | 32141 | 18.18322738 | CS |
| 4 | -0.19 | -1.03825136612 | 18.3 | 18.45 | 17.7468 | 26546 | 18.11983846 | CS |
| 12 | 0.63 | 3.60411899314 | 17.48 | 18.45 | 16.92 | 18286 | 17.84895573 | CS |
| 26 | 1.37 | 8.18399044205 | 16.74 | 18.45 | 16.6101 | 21993 | 17.38650455 | CS |
| 52 | 2.03 | 12.6243781095 | 16.08 | 18.45 | 15.4762 | 19477 | 17.03515818 | CS |
| 156 | -2.78 | -13.3078027764 | 20.89 | 21.49 | 15.4 | 13731 | 17.47271841 | CS |
| 260 | -4.9901 | -21.6020709867 | 23.1001 | 23.23 | 13.8216 | 19561 | 19.03882991 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428800 | 18.11 | -0.13 | -0.71 | 18.38 | 18.3868 | 18.11 | 6283 |
| 1721342400 | 18.24 | 0.15 | 0.83 | 18.16 | 18.35 | 17.9801 | 68460 |
| 1721256000 | 18.09 | -0.16 | -0.88 | 18.26 | 18.3699 | 18.09 | 26370 |
| 1721169600 | 18.25 | 0.26 | 1.45 | 17.96 | 18.38 | 17.96 | 39498 |
| 1721083200 | 17.99 | -0.16 | -0.88 | 18.14 | 18.22 | 17.92 | 17582 |
| 1720824000 | 18.15 | -0.04 | -0.22 | 18.28 | 18.34 | 18.0201 | 19128 |
| 1720737600 | 18.19 | 0 | 0.00 | 18.2 | 18.33 | 18.13 | 44494 |
| 1720651200 | 18.19 | 0.06 | 0.33 | 18.22 | 18.45 | 18.02 | 16981 |
| 1720564800 | 18.13 | -0.03 | -0.17 | 18.24 | 18.29 | 18.0401 | 40751 |
| 1720478400 | 18.16 | 0.05 | 0.28 | 18.26 | 18.28 | 18.11 | 7498 |
| 1720219200 | 18.11 | -0.06 | -0.33 | 18.17 | 18.25 | 17.79 | 50715 |
| 1720040640 | 18.17 | 0.15 | 0.83 | 18.11 | 18.21 | 18.11 | 39377 |
| 1719960000 | 18.02 | 0.02 | 0.11 | 18.09 | 18.24 | 17.9001 | 16074 |
| 1719873600 | 18 | -0.02 | -0.11 | 18.09 | 18.1599 | 17.93 | 16206 |
| 1719614400 | 18.02 | 0.19 | 1.07 | 17.9 | 18.07 | 17.76 | 8326 |
| 1719528000 | 17.83 | -0.07 | -0.39 | 17.8 | 17.98 | 17.755 | 22581 |
| 1719441600 | 17.9 | -0.19 | -1.05 | 18.17 | 18.17 | 17.7468 | 26675 |
| 1719355200 | 18.09 | 0.09 | 0.50 | 18 | 18.24 | 18 | 5729 |
| 1719268800 | 18 | -0.17 | -0.91 | 18.3 | 18.3 | 17.9522 | 10038 |
| 1719009600 | 18.165 | 0.15 | 0.86 | 18.1 | 18.24 | 18 | 15918 |
| 1718923200 | 18.01 | 0.29 | 1.64 | 17.86 | 18.0599 | 17.86 | 14012 |
| 1718750400 | 17.72 | -0.24 | -1.34 | 17.96 | 17.96 | 17.71 | 7027 |
| 1718664000 | 17.96 | 0 | 0.00 | 17.96 | 18.13 | 17.96 | 2594 |
| 1718404800 | 17.96 | 0.02 | 0.11 | 17.89 | 18.02 | 17.72 | 7425 |
| 1718318400 | 17.94 | -0.05 | -0.28 | 18.14 | 18.14 | 17.91 | 13117 |
| 1718232000 | 17.99 | 0.08 | 0.45 | 17.8201 | 18.13 | 17.8201 | 19204 |
| 1718145600 | 17.91 | 0.03 | 0.17 | 17.88 | 18.17 | 17.82 | 7354 |
| 1718059200 | 17.88 | 0.03 | 0.17 | 17.85 | 18.12 | 17.85 | 15853 |
| 1717800000 | 17.85 | -0.14 | -0.78 | 17.91 | 18 | 17.85 | 13700 |
| 1717713600 | 17.99 | 0.24 | 1.35 | 17.69 | 17.999 | 17.5172 | 10819 |
| 1717627200 | 17.75 | 0.13 | 0.74 | 17.71 | 17.75 | 17.6496 | 15904 |
| 1717540800 | 17.62 | 0.23 | 1.32 | 17.44 | 17.65 | 17.44 | 29924 |
| 1717454400 | 17.39 | -0.07 | -0.40 | 17.64 | 17.64 | 17.39 | 25950 |
| 1717195200 | 17.46 | 0.19 | 1.10 | 17.35 | 17.54 | 17.35 | 13294 |
| 1717108800 | 17.27 | 0.12 | 0.70 | 17.18 | 17.37 | 17.18 | 15342 |
| 1717022400 | 17.15 | -0.11 | -0.64 | 17.24 | 17.28 | 17.15 | 5624 |
| 1716936000 | 17.2602 | -0.06 | -0.35 | 17.42 | 17.42 | 17.26 | 2333 |
| 1716590400 | 17.32 | -0.07 | -0.40 | 17.51 | 17.5835 | 17.31 | 13241 |
| 1716504000 | 17.39 | 0.02 | 0.09 | 17.41 | 17.46 | 17.39 | 10475 |
| 1716417600 | 17.375 | -0.17 | -0.94 | 17.61 | 17.61 | 17.32 | 27450 |
| 1716331200 | 17.54 | -0.04 | -0.23 | 17.63 | 17.68 | 17.51 | 21527 |
| 1716244800 | 17.58 | 0.02 | 0.11 | 17.61 | 17.63 | 17.45 | 5890 |
| 1715985600 | 17.56 | -0.07 | -0.40 | 17.54 | 17.5983 | 16.92 | 39328 |
| 1715899200 | 17.63 | 0.11 | 0.63 | 17.52 | 17.73 | 17.52 | 24283 |
| 1715812800 | 17.52 | 0.12 | 0.69 | 17.54 | 17.62 | 17.405 | 17983 |
| 1715726400 | 17.4 | -0.19 | -1.08 | 17.57 | 17.6 | 17.38 | 29761 |
| 1715640000 | 17.59 | 0 | 0.00 | 17.7 | 17.7 | 17.57 | 21517 |
| 1715380800 | 17.59 | -0.04 | -0.23 | 17.54 | 17.63 | 17.5101 | 5522 |
| 1715294400 | 17.63 | 0.06 | 0.34 | 17.58 | 17.66 | 17.52 | 8062 |
| 1715208000 | 17.57 | -0.01 | -0.06 | 17.55 | 17.59 | 17.44 | 3009 |
| 1715121600 | 17.58 | -0.04 | -0.20 | 17.63 | 17.7199 | 17.54 | 20173 |
| 1715035200 | 17.615 | -0.05 | -0.25 | 17.67 | 17.7032 | 17.61 | 9581 |
| 1714776000 | 17.66 | 0.16 | 0.91 | 17.53 | 17.66 | 17.44 | 12704 |
| 1714689600 | 17.5 | -0.02 | -0.11 | 17.51 | 17.69 | 17.4101 | 6887 |
| 1714603200 | 17.52 | 0.11 | 0.60 | 17.57 | 17.6327 | 17.39 | 10663 |
| 1714516800 | 17.415 | -0.09 | -0.49 | 17.5 | 17.554 | 17.4102 | 10675 |
| 1714430400 | 17.5 | 0.02 | 0.11 | 17.48 | 17.53 | 17.48 | 9290 |
| 1714171200 | 17.48 | 0.13 | 0.75 | 17.35 | 17.54 | 17.35 | 13727 |
| 1714084800 | 17.35 | -0.05 | -0.29 | 17.415 | 17.415 | 17.34 | 2674 |
| 1713998400 | 17.4 | -0.06 | -0.34 | 17.51 | 17.714 | 17.3952 | 10733 |
| 1713912000 | 17.46 | 0.07 | 0.40 | 17.32 | 17.47 | 17.32 | 8305 |
| 1713825600 | 17.39 | 0.09 | 0.52 | 17.35 | 17.39 | 17.31 | 9152 |
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
