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 | -0.105 | -0.54207537429 | 19.37 | 20.01 | 18.95 | 4666 | 19.62125257 | DE |
| 4 | 1.16 | 6.4070698702 | 18.105 | 20.01 | 17.755 | 3389 | 18.79503253 | DE |
| 12 | 1.87 | 10.7502155792 | 17.395 | 20.01 | 16.995 | 3193 | 18.13210077 | DE |
| 26 | 1.865001 | 10.7183971677 | 17.399999 | 20.01 | 16.305 | 3832 | 17.88444444 | DE |
| 52 | 5.055 | 35.5735397607 | 14.21 | 20.01 | 12.56 | 4743 | 17.33034094 | DE |
| 156 | 5.055 | 35.5735397607 | 14.21 | 20.01 | 12.56 | 4743 | 17.33034094 | DE |
| 260 | 5.055 | 35.5735397607 | 14.21 | 20.01 | 12.56 | 4743 | 17.33034094 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721420760 | 19.32 | -0.18 | -0.90 | 19.73 | 19.73 | 19.26 | 1665 |
| 1721334360 | 19.495 | -0.46 | -2.28 | 19.895 | 19.965 | 19.495 | 1847 |
| 1721248020 | 19.95 | 0.04 | 0.23 | 19.895 | 20.01 | 19.44 | 6986 |
| 1721161560 | 19.905 | 0.75 | 3.89 | 19.075 | 19.915 | 19.059999 | 5847 |
| 1721075160 | 19.16 | -0.23 | -1.16 | 19.37 | 19.43 | 18.95 | 6983 |
| 1720815960 | 19.385 | 0.51 | 2.70 | 18.765 | 19.495 | 18.765 | 4895 |
| 1720729560 | 18.875 | 0.38 | 2.03 | 18.375 | 18.875 | 18.29 | 2855 |
| 1720643220 | 18.5 | 0.2 | 1.09 | 18.105 | 18.55 | 18.105 | 6515 |
| 1720556760 | 18.3 | 0.09 | 0.47 | 18.079999 | 18.325 | 18.079999 | 984 |
| 1720470360 | 18.215 | 0.07 | 0.41 | 18.195 | 18.274999 | 18.005 | 4542 |
| 1720211220 | 18.14 | 0.05 | 0.25 | 18.024999 | 18.225 | 18.024999 | 4429 |
| 1720124820 | 18.095 | 0.09 | 0.50 | 17.95 | 18.095 | 17.95 | 918 |
| 1720038420 | 18.005 | -0.13 | -0.72 | 18 | 18.265 | 17.95 | 2338 |
| 1719952020 | 18.135 | 0.32 | 1.80 | 18.005 | 18.195 | 17.755 | 2491 |
| 1719865620 | 17.815 | -0.18 | -1.00 | 18.184999 | 18.195 | 17.76 | 2140 |
| 1719606420 | 17.995 | 0.01 | 0.06 | 18 | 18.315 | 17.989999 | 1820 |
| 1719520020 | 17.985 | -0.14 | -0.75 | 18.245 | 18.245 | 17.985 | 1996 |
| 1719433620 | 18.12 | -0.08 | -0.44 | 18.195 | 18.29 | 18.12 | 1572 |
| 1719347160 | 18.2 | -0.05 | -0.27 | 18.295 | 18.34 | 18.075 | 5768 |
| 1719260820 | 18.25 | 0.3 | 1.64 | 18.105 | 18.32 | 18.065 | 1189 |
| 1719001620 | 17.954999 | -0.11 | -0.58 | 18 | 18 | 17.899999 | 55 |
| 1718915160 | 18.059999 | 0.19 | 1.06 | 17.915 | 18.059999 | 17.735 | 2489 |
| 1718828820 | 17.87 | 0.09 | 0.48 | 17.8 | 17.87 | 17.61 | 311 |
| 1718742360 | 17.785 | -0.37 | -2.04 | 18.149999 | 18.265 | 17.78 | 3397 |
| 1718656020 | 18.155 | -0.07 | -0.38 | 18.285 | 18.315 | 17.845 | 1119 |
| 1718396820 | 18.225 | 0.03 | 0.16 | 18.295 | 18.335 | 18.225 | 1064 |
| 1718310420 | 18.195 | 0.23 | 1.28 | 18.04 | 18.274999 | 18.035 | 3120 |
| 1718224020 | 17.965 | 0.2 | 1.10 | 18 | 18.04 | 17.8 | 3142 |
| 1718137620 | 17.77 | -0.37 | -2.01 | 18.07 | 18.095 | 17.77 | 1256 |
| 1718051220 | 18.135 | 0 | 0.00 | 18.135 | 18.355 | 18.005 | 1646 |
| 1717792020 | 18.135 | 0.14 | 0.75 | 18.18 | 18.18 | 17.785 | 544 |
| 1717705620 | 18 | -0.13 | -0.69 | 18.2 | 18.2 | 18 | 5014 |
| 1717619220 | 18.125 | 0.34 | 1.94 | 17.954999 | 18.195 | 17.68 | 6518 |
| 1717532820 | 17.78 | -0.1 | -0.56 | 17.995 | 17.995 | 17.715 | 4741 |
| 1717446420 | 17.88 | 0.12 | 0.68 | 17.995 | 17.995 | 17.725 | 4579 |
| 1717187220 | 17.76 | 0.14 | 0.77 | 17.625 | 17.835 | 17.465 | 1277 |
| 1717100820 | 17.625 | 0.31 | 1.79 | 17.329999 | 17.625 | 17.085 | 1343 |
| 1717014420 | 17.315 | -0.19 | -1.09 | 17.625 | 17.625 | 17.239999 | 3114 |
| 1716928020 | 17.505 | -0.03 | -0.17 | 17.245 | 17.635 | 17.245 | 9889 |
| 1716841560 | 17.535 | 0.15 | 0.86 | 17.364999 | 17.575 | 17.245 | 1468 |
| 1716582420 | 17.385 | 0.19 | 1.08 | 17.385 | 17.465 | 17.204999 | 1435 |
| 1716496020 | 17.2 | -0.43 | -2.44 | 17.505 | 17.795 | 17.2 | 2815 |
| 1716409620 | 17.63 | -0.14 | -0.82 | 17.86 | 17.86 | 17.63 | 3068 |
| 1716323160 | 17.774999 | -0.04 | -0.22 | 17.605 | 17.84 | 17.565 | 3850 |
| 1716236760 | 17.815 | 0.17 | 0.93 | 17.53 | 17.815 | 17.524999 | 813 |
| 1715977620 | 17.649999 | -0.14 | -0.79 | 17.795 | 17.89 | 17.59 | 3063 |
| 1715891220 | 17.79 | 0.23 | 1.31 | 17.77 | 17.815 | 17.53 | 529 |
| 1715804820 | 17.559999 | -0.14 | -0.76 | 17.524999 | 17.8 | 17.51 | 4203 |
| 1715718420 | 17.695 | -0.16 | -0.87 | 17.795 | 17.82 | 17.43 | 4424 |
| 1715631960 | 17.85 | -0.15 | -0.81 | 17.995 | 18.055 | 17.84 | 10538 |
| 1715372820 | 17.995 | 0.23 | 1.32 | 17.995 | 17.995 | 17.91 | 6045 |
| 1715286420 | 17.76 | -0.07 | -0.36 | 17.614999 | 17.88 | 17.565 | 1235 |
| 1715200020 | 17.825 | 0.05 | 0.31 | 17.71 | 17.995 | 17.64 | 5600 |
| 1715113620 | 17.77 | -0.03 | -0.14 | 17.945 | 17.945 | 17.725 | 3583 |
| 1715027220 | 17.795 | 0 | 0.00 | 17.79 | 17.829999 | 17.57 | 4148 |
| 1714768020 | 17.795 | 0.29 | 1.63 | 17.695 | 17.795 | 17.489999 | 902 |
| 1714681560 | 17.51 | 0.51 | 2.97 | 17.5 | 17.745 | 17.32 | 4528 |
| 1714508820 | 17.005 | -0.38 | -2.19 | 17.204999 | 17.41 | 16.995 | 2763 |
| 1714422420 | 17.385 | -0.12 | -0.66 | 17.395 | 17.64 | 17.21 | 995 |
| 1714163220 | 17.5 | 0.51 | 3.00 | 17.195 | 17.5 | 17.18 | 3486 |
| 1714076820 | 16.989999 | -0.55 | -3.14 | 17.59 | 17.59 | 16.989999 | 1425 |
| 1713990420 | 17.54 | -0.12 | -0.68 | 17.655 | 17.785 | 17.47 | 7188 |
| 1713903960 | 17.66 | 0.43 | 2.50 | 17.39 | 17.765 | 17.09 | 4807 |
| 1713817560 | 17.23 | 0.42 | 2.50 | 17.17 | 17.239999 | 17.105 | 1335 |
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
