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 | -0.4 | -2.15517241379 | 18.56 | 18.97 | 17.92 | 404662 | 18.31257687 | CS |
| 4 | 0.94 | 5.4587688734 | 17.22 | 19.7299 | 16.79 | 417377 | 18.33410784 | CS |
| 12 | 1.22 | 7.20188902007 | 16.94 | 19.7299 | 16.79 | 534405 | 17.64210627 | CS |
| 26 | 1.52 | 9.13461538462 | 16.64 | 19.7299 | 14.9651 | 544159 | 16.74520171 | CS |
| 52 | 0.55 | 3.12322544009 | 17.61 | 19.7299 | 12.78 | 552931 | 16.28415902 | CS |
| 156 | -1.88 | -9.38123752495 | 20.04 | 23.81 | 11.57 | 756900 | 17.77855526 | CS |
| 260 | -2.42 | -11.75898931 | 20.58 | 23.81 | 11.1 | 762509 | 17.92636603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 17.94 | -0.47 | -2.55 | 18.42 | 18.56 | 17.92 | 466485 |
| 1722292800 | 18.41 | -0.15 | -0.81 | 18.61 | 18.74 | 18.25 | 296607 |
| 1722033600 | 18.56 | 0.25 | 1.37 | 18.65 | 18.72 | 18.27 | 501088 |
| 1721947200 | 18.31 | -0.07 | -0.38 | 18.38 | 18.6679 | 18.24 | 432264 |
| 1721860800 | 18.38 | -0.26 | -1.39 | 18.56 | 18.88 | 18.335 | 326865 |
| 1721774400 | 18.64 | -0.06 | -0.32 | 18.56 | 18.87 | 18.52 | 542695 |
| 1721688000 | 18.7 | 0.4 | 2.19 | 18.47 | 18.78 | 18.29 | 301322 |
| 1721428800 | 18.3 | -0.34 | -1.82 | 18.66 | 18.67 | 18.23 | 390726 |
| 1721342400 | 18.64 | -0.75 | -3.87 | 19.3 | 19.47 | 18.49 | 514819 |
| 1721256000 | 19.39 | -0.05 | -0.26 | 19.33 | 19.7299 | 19.295 | 525891 |
| 1721169600 | 19.44 | 0.68 | 3.62 | 18.97 | 19.46 | 18.925 | 387083 |
| 1721083200 | 18.76 | 0.05 | 0.27 | 18.87 | 19.04 | 18.7 | 391245 |
| 1720824000 | 18.71 | 0.19 | 1.03 | 18.73 | 18.98 | 18.55 | 524767 |
| 1720737600 | 18.52 | 0.78 | 4.40 | 18.11 | 18.53 | 18.04 | 521662 |
| 1720651200 | 17.74 | 0.23 | 1.31 | 17.68 | 17.76 | 17.63 | 270670 |
| 1720564800 | 17.51 | 0.11 | 0.63 | 17.36 | 17.65 | 17.36 | 421595 |
| 1720478400 | 17.4 | 0.53 | 3.14 | 17.06 | 17.41 | 17.06 | 550879 |
| 1720219200 | 16.87 | -0.13 | -0.76 | 17 | 17.01 | 16.79 | 357359 |
| 1720040640 | 17 | -0.09 | -0.53 | 17.22 | 17.22 | 16.98 | 206145 |
| 1719960000 | 17.09 | 0.01 | 0.06 | 17.12 | 17.205 | 17.08 | 343429 |
| 1719873600 | 17.08 | 0.29 | 1.73 | 17.28 | 17.28 | 16.96 | 710487 |
| 1719614400 | 16.79 | 0 | 0.00 | 16.79 | 16.79 | 16.79 | 0 |
| 1719528000 | 16.79 | -0.18 | -1.06 | 17.06 | 17.08 | 16.79 | 384945 |
| 1719441600 | 16.97 | -0.14 | -0.82 | 16.99 | 17.19 | 16.92 | 551930 |
| 1719355200 | 17.11 | -0.01 | -0.06 | 17.14 | 17.18 | 17 | 438851 |
| 1719268800 | 17.12 | 0.06 | 0.35 | 17.1 | 17.3093 | 17.08 | 606877 |
| 1719009600 | 17.06 | 0.03 | 0.18 | 16.96 | 17.22 | 16.92 | 1860676 |
| 1718923200 | 17.03 | -0.39 | -2.24 | 17.31 | 17.42 | 17.005 | 481930 |
| 1718750400 | 17.42 | -0.36 | -2.02 | 17.86 | 17.91 | 17.35 | 551881 |
| 1718664000 | 17.78 | 0.29 | 1.66 | 17.49 | 17.87 | 17.43 | 620017 |
| 1718404800 | 17.49 | -0.37 | -2.07 | 17.56 | 17.66 | 17.41 | 539856 |
| 1718318400 | 17.86 | -0.12 | -0.67 | 17.93 | 17.99 | 17.72 | 544800 |
| 1718232000 | 17.98 | 0.63 | 3.63 | 17.89 | 18.355 | 17.8 | 978511 |
| 1718145600 | 17.35 | -0.18 | -1.03 | 17.49 | 17.51 | 17.35 | 675815 |
| 1718059200 | 17.53 | 0.03 | 0.17 | 17.29 | 17.615 | 17.25 | 573517 |
| 1717800000 | 17.5 | -0.19 | -1.07 | 17.6 | 17.75 | 17.47 | 490105 |
| 1717713600 | 17.69 | 0.14 | 0.80 | 17.61 | 17.79 | 17.61 | 642634 |
| 1717627200 | 17.55 | 0.32 | 1.86 | 17.3 | 17.7299 | 17.26 | 627615 |
| 1717540800 | 17.23 | -0.32 | -1.82 | 17.52 | 17.545 | 17.205 | 326681 |
| 1717454400 | 17.55 | 0.03 | 0.17 | 17.7 | 17.73 | 17.48 | 445097 |
| 1717195200 | 17.52 | -0.03 | -0.17 | 17.66 | 17.84 | 17.4 | 683980 |
| 1717108800 | 17.55 | 0.31 | 1.80 | 17.4 | 17.77 | 17.375 | 588026 |
| 1717022400 | 17.24 | -0.04 | -0.23 | 17.03 | 17.305 | 16.96 | 575079 |
| 1716936000 | 17.28 | -0.16 | -0.92 | 17.55 | 17.55 | 17.23 | 447670 |
| 1716590400 | 17.44 | -0.02 | -0.11 | 17.59 | 17.65 | 17.42 | 410194 |
| 1716504000 | 17.46 | -0.14 | -0.80 | 17.71 | 17.71 | 17.34 | 623469 |
| 1716417600 | 17.6 | 0.22 | 1.27 | 17.41 | 17.86 | 17.39 | 869343 |
| 1716331200 | 17.38 | -0.1 | -0.57 | 17.38 | 17.5 | 17.315 | 357229 |
| 1716244800 | 17.48 | 0.06 | 0.34 | 17.38 | 17.685 | 17.38 | 474687 |
| 1715985600 | 17.42 | -0.17 | -0.97 | 17.66 | 17.805 | 17.39 | 684148 |
| 1715899200 | 17.59 | 0.17 | 0.98 | 17.41 | 17.62 | 17.41 | 430050 |
| 1715812800 | 17.42 | -0.05 | -0.29 | 17.65 | 17.7 | 17.385 | 567037 |
| 1715726400 | 17.47 | -0.04 | -0.23 | 17.8 | 17.85 | 17.45 | 662174 |
| 1715640000 | 17.51 | 0.26 | 1.51 | 17.35 | 17.615 | 17.35 | 563052 |
| 1715380800 | 17.25 | -0.18 | -1.03 | 17.43 | 17.48 | 17.225 | 741364 |
| 1715294400 | 17.43 | 0.35 | 2.05 | 17.06 | 17.46 | 16.98 | 473198 |
| 1715208000 | 17.08 | 0.02 | 0.12 | 16.94 | 17.145 | 16.925 | 450168 |
| 1715121600 | 17.06 | 0.35 | 2.09 | 16.7 | 17.22 | 16.7 | 661538 |
| 1715035200 | 16.71 | 0.14 | 0.84 | 16.68 | 16.995 | 16.68 | 459419 |
| 1714776000 | 16.57 | 0.36 | 2.22 | 16.54 | 16.649999 | 16.32 | 573414 |
| 1714689600 | 16.21 | 0.41 | 2.59 | 16.44 | 16.73 | 15.43 | 790386 |
| 1714603200 | 15.8 | -0.03 | -0.19 | 15.8 | 16.135 | 15.76 | 573463 |
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
