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 | 0.12 | 0.684150513113 | 17.54 | 18 | 17.4638 | 1997 | 17.61470052 | CS |
| 4 | 0.14 | 0.799086757991 | 17.52 | 18 | 17.271 | 2802 | 17.50310376 | CS |
| 12 | 0.06 | 0.340909090909 | 17.6 | 18.2499 | 17.15 | 3757 | 17.58108582 | CS |
| 26 | -0.37 | -2.05213533001 | 18.03 | 18.92 | 17.15 | 3042 | 17.82754762 | CS |
| 52 | 0.2 | 1.14547537228 | 17.46 | 20.65 | 17.15 | 5243 | 18.09331639 | CS |
| 156 | -6.1 | -25.6734006734 | 23.76 | 24.48 | 14.84 | 6035 | 19.69753146 | CS |
| 260 | -3.93 | -18.2028716999 | 21.59 | 24.48 | 14.23 | 7562 | 20.94980112 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342400 | 17.66 | -0.13 | -0.73 | 17.8 | 17.8699 | 17.66 | 819 |
| 1721256000 | 17.79 | 0 | 0.00 | 17.92 | 18 | 17.79 | 88 |
| 1721169600 | 17.79 | 0.29 | 1.66 | 17.79 | 17.8 | 17.61 | 3409 |
| 1721083200 | 17.5 | 0 | 0.00 | 17.79 | 17.79 | 17.5 | 3243 |
| 1720824000 | 17.5 | 0.01 | 0.06 | 17.54 | 17.77 | 17.4638 | 2425 |
| 1720737600 | 17.49 | 0 | 0.00 | 17.79 | 17.79 | 17.49 | 381 |
| 1720651200 | 17.49 | -0.01 | -0.06 | 17.4 | 17.65 | 17.4 | 4994 |
| 1720564800 | 17.5 | 0.18 | 1.04 | 17.4 | 17.6001 | 17.4 | 3911 |
| 1720478400 | 17.32 | -0.19 | -1.09 | 17.51 | 17.51 | 17.3 | 4085 |
| 1720219200 | 17.51 | 0.06 | 0.34 | 17.7 | 17.74 | 17.51 | 1070 |
| 1720040640 | 17.45 | 0 | 0.00 | 17.59 | 17.59 | 17.45 | 160 |
| 1719960000 | 17.45 | 0.01 | 0.06 | 17.5 | 17.59 | 17.44 | 4174 |
| 1719873600 | 17.44 | 0.11 | 0.63 | 17.33 | 17.44 | 17.271 | 7687 |
| 1719614400 | 17.33 | -0.11 | -0.63 | 17.45 | 17.49 | 17.33 | 3429 |
| 1719528000 | 17.44 | -0.16 | -0.91 | 17.59 | 17.62 | 17.41 | 2866 |
| 1719441600 | 17.6 | 0.09 | 0.51 | 17.43 | 17.6199 | 17.41 | 2128 |
| 1719355200 | 17.51 | -0.11 | -0.62 | 17.61 | 17.78 | 17.51 | 1362 |
| 1719268800 | 17.62 | 0.1 | 0.57 | 17.52 | 17.62 | 17.4101 | 2604 |
| 1719009600 | 17.52 | -0.07 | -0.40 | 17.52 | 17.88 | 17.52 | 5036 |
| 1718923200 | 17.59 | 0.06 | 0.34 | 17.61 | 17.65 | 17.51 | 4318 |
| 1718750400 | 17.53 | 0.04 | 0.23 | 17.49 | 17.58 | 17.49 | 1679 |
| 1718664000 | 17.49 | 0 | 0.00 | 17.42 | 17.51 | 17.42 | 1657 |
| 1718404800 | 17.49 | -0.02 | -0.14 | 17.45 | 17.54 | 17.45 | 2606 |
| 1718318400 | 17.5148 | -0.1 | -0.54 | 17.65 | 17.65 | 17.45 | 1197 |
| 1718232000 | 17.61 | 0.06 | 0.34 | 17.54 | 17.82 | 17.54 | 705 |
| 1718145600 | 17.55 | -0.04 | -0.23 | 17.51 | 17.66 | 17.51 | 1265 |
| 1718059200 | 17.59 | -0.23 | -1.29 | 17.88 | 17.88 | 17.56 | 5744 |
| 1717800000 | 17.82 | 0.12 | 0.65 | 17.4528 | 17.85 | 17.4528 | 2665 |
| 1717713600 | 17.705 | 0.2 | 1.17 | 17.72 | 17.72 | 17.705 | 1091 |
| 1717627200 | 17.5 | -0.09 | -0.53 | 17.6 | 17.7 | 17.44 | 3484 |
| 1717540800 | 17.5924 | 0.15 | 0.84 | 17.47 | 17.8206 | 17.47 | 1563 |
| 1717454400 | 17.4452 | 0.05 | 0.26 | 17.4 | 18 | 17.4 | 2129 |
| 1717195200 | 17.4 | -0.32 | -1.81 | 17.99 | 17.99 | 17.4 | 9881 |
| 1717108800 | 17.72 | 0.37 | 2.13 | 17.41 | 17.88 | 17.3001 | 3685 |
| 1717022400 | 17.35 | 0 | 0.00 | 17.35 | 17.35 | 17.3 | 3622 |
| 1716936000 | 17.35 | -0.05 | -0.29 | 17.32 | 17.4 | 17.32 | 3383 |
| 1716590400 | 17.4 | 0.1 | 0.58 | 17.39 | 17.43 | 17.35 | 1077 |
| 1716504000 | 17.3 | -0.02 | -0.12 | 17.3001 | 17.32 | 17.275 | 9782 |
| 1716417600 | 17.3208 | 0.02 | 0.12 | 17.31 | 17.36 | 17.15 | 9319 |
| 1716331200 | 17.3001 | -0.09 | -0.52 | 17.37 | 17.37 | 17.1823 | 2304 |
| 1716244800 | 17.39 | 0.02 | 0.12 | 17.39 | 17.39 | 17.39 | 173 |
| 1715985600 | 17.37 | -0.06 | -0.36 | 17.22 | 17.44 | 17.22 | 7190 |
| 1715899200 | 17.4333 | -0.16 | -0.89 | 17.33 | 17.65 | 17.33 | 4363 |
| 1715812800 | 17.59 | 0.15 | 0.86 | 17.3 | 17.76 | 17.3 | 2777 |
| 1715726400 | 17.44 | -0.56 | -3.11 | 17.68 | 17.78 | 17.44 | 4636 |
| 1715640000 | 18 | 0.19 | 1.07 | 18.05 | 18.15 | 17.9 | 7454 |
| 1715380800 | 17.81 | 0.01 | 0.06 | 18.2499 | 18.2499 | 17.76 | 3313 |
| 1715294400 | 17.8 | 0.02 | 0.11 | 17.8 | 17.84 | 17.7101 | 11963 |
| 1715208000 | 17.78 | 0 | 0.00 | 18.02 | 18.02 | 17.61 | 9830 |
| 1715121600 | 17.78 | -0.27 | -1.50 | 18.2 | 18.2 | 17.61 | 4051 |
| 1715035200 | 18.05 | 0.06 | 0.33 | 18.14 | 18.14 | 18.01 | 1305 |
| 1714776000 | 17.99 | 0.04 | 0.22 | 17.95 | 18.11 | 17.94 | 6032 |
| 1714689600 | 17.95 | 0.34 | 1.93 | 17.715 | 17.95 | 17.65 | 4545 |
| 1714603200 | 17.61 | -0.03 | -0.17 | 17.75 | 17.75 | 17.6 | 383 |
| 1714516800 | 17.64 | -0.08 | -0.45 | 17.71 | 17.71 | 17.53 | 6437 |
| 1714430400 | 17.72 | 0.05 | 0.28 | 17.62 | 17.74 | 17.55 | 10116 |
| 1714171200 | 17.67 | 0.04 | 0.22 | 17.6 | 17.76 | 17.6 | 2042 |
| 1714084800 | 17.6318 | -0.13 | -0.72 | 17.62 | 17.76 | 17.58 | 7642 |
| 1713998400 | 17.76 | -0.15 | -0.83 | 17.6 | 17.76 | 17.6 | 1659 |
| 1713912000 | 17.9092 | 0.13 | 0.73 | 17.9499 | 17.9499 | 17.62 | 1455 |
| 1713825600 | 17.78 | 0.19 | 1.05 | 17.8 | 17.8 | 17.69 | 1036 |
| 1713566400 | 17.595 | -0.06 | -0.31 | 17.67 | 17.8464 | 17.595 | 3276 |
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
