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 | 0.765001 | 4.2067695467 | 18.184999 | 19.035 | 18.035 | 876 | 18.29473059 | DE |
| 4 | -0.199999 | -1.04438125558 | 19.149999 | 19.149999 | 18.035 | 632 | 18.57441405 | DE |
| 12 | -0.4 | -2.06718346253 | 19.35 | 19.489999 | 17.75 | 749 | 18.66934366 | DE |
| 26 | -0.395 | -2.04187128457 | 19.345 | 19.795 | 17.239999 | 636 | 18.7984032 | DE |
| 52 | 1.5 | 8.59598853868 | 17.45 | 20.8 | 17.21 | 781 | 18.7651356 | DE |
| 156 | 1.222 | 6.89305054152 | 17.728 | 20.8 | 11.875 | 1012 | 16.7379263 | DE |
| 260 | -0.366 | -1.89480223649 | 19.316 | 20.8 | 11.875 | 989 | 16.73822688 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733261220 | 19.035 | 0.18 | 0.98 | 18.845 | 19.035 | 18.835 | 137 |
| 1733174820 | 18.85 | 0.38 | 2.03 | 18.46 | 18.85 | 18.305 | 319 |
| 1732915620 | 18.475 | -0.06 | -0.30 | 18.38 | 18.585 | 18.38 | 196 |
| 1732829220 | 18.53 | 0.34 | 1.84 | 18.42 | 18.53 | 18.295 | 615 |
| 1732742820 | 18.195 | 0.02 | 0.08 | 18.17 | 18.34 | 18.035 | 1048 |
| 1732656420 | 18.18 | 0.04 | 0.25 | 18.184999 | 18.25 | 18.075 | 2202 |
| 1732570020 | 18.135 | -0.55 | -2.92 | 18.52 | 18.649999 | 18.135 | 367 |
| 1732310820 | 18.68 | 0.1 | 0.54 | 18.68 | 18.68 | 18.68 | 11 |
| 1732224420 | 18.579999 | -0.01 | -0.03 | 18.445 | 18.585 | 18.445 | 31 |
| 1732138020 | 18.585 | 0.01 | 0.05 | 18.695 | 18.695 | 18.585 | 6 |
| 1732051620 | 18.575 | -0.32 | -1.69 | 18.965 | 18.965 | 18.32 | 416 |
| 1731965220 | 18.895 | 0.32 | 1.70 | 18.68 | 18.94 | 18.665 | 135 |
| 1731705960 | 18.579999 | -0.11 | -0.59 | 18.649999 | 18.704999 | 18.559999 | 374 |
| 1731619560 | 18.69 | 0.25 | 1.36 | 18.55 | 18.69 | 18.524999 | 9 |
| 1731533160 | 18.44 | -0.07 | -0.35 | 18.505 | 18.565 | 18.43 | 2085 |
| 1731446820 | 18.505 | -0.45 | -2.37 | 18.805 | 18.829999 | 18.505 | 175 |
| 1731360420 | 18.954999 | 0.22 | 1.15 | 18.52 | 18.954999 | 18.52 | 3271 |
| 1731101220 | 18.739999 | -0.36 | -1.86 | 18.995 | 19.145 | 18.579999 | 367 |
| 1731014760 | 19.095 | 0.31 | 1.62 | 18.975 | 19.135 | 18.76 | 350 |
| 1730928360 | 18.79 | -0.12 | -0.61 | 19.059999 | 19.12 | 18.745 | 653 |
| 1730841960 | 18.905 | -0.33 | -1.74 | 19.149999 | 19.149999 | 18.905 | 6 |
| 1730755560 | 19.239999 | 0.45 | 2.42 | 18.86 | 19.239999 | 18.86 | 1854 |
| 1730496360 | 18.785 | 0.01 | 0.05 | 18.855 | 18.89 | 18.785 | 616 |
| 1730409960 | 18.774999 | 0.13 | 0.67 | 18.774999 | 18.774999 | 18.774999 | 1 |
| 1730323560 | 18.649999 | -0.42 | -2.20 | 18.835 | 18.835 | 18.649999 | 568 |
| 1730237160 | 19.07 | 0.18 | 0.95 | 19.03 | 19.07 | 19.03 | 1645 |
| 1730150760 | 18.89 | 0.02 | 0.11 | 18.55 | 18.96 | 18.55 | 1769 |
| 1729888020 | 18.87 | 0.33 | 1.78 | 18.675 | 18.875 | 18.675 | 71 |
| 1729801560 | 18.54 | -0.57 | -2.96 | 19.16 | 19.16 | 18.54 | 172 |
| 1729715160 | 19.105 | 0.75 | 4.11 | 18.375 | 19.329999 | 18.375 | 3231 |
| 1729628760 | 18.35 | 0.36 | 1.97 | 18.114999 | 18.35 | 18.005 | 381 |
| 1729542360 | 17.995 | -0.2 | -1.10 | 18.155 | 18.16 | 17.995 | 279 |
| 1729283160 | 18.195 | -0.07 | -0.36 | 18.235 | 18.235 | 18.195 | 23 |
| 1729196760 | 18.26 | 0.27 | 1.50 | 17.94 | 18.325 | 17.94 | 65 |
| 1729110360 | 17.989999 | -0.08 | -0.42 | 18.145 | 18.145 | 17.965 | 1336 |
| 1729023960 | 18.065 | -0.16 | -0.85 | 18.07 | 18.235 | 18.065 | 307 |
| 1728937620 | 18.22 | -0.14 | -0.76 | 18.35 | 18.37 | 18.085 | 111 |
| 1728678360 | 18.36 | 0.07 | 0.41 | 18.274999 | 18.36 | 18.14 | 9 |
| 1728591960 | 18.285 | 0.11 | 0.58 | 18.015 | 18.285 | 18.015 | 8 |
| 1728505560 | 18.18 | -0.11 | -0.60 | 18.155 | 18.18 | 17.97 | 3476 |
| 1728419160 | 18.29 | 0.13 | 0.74 | 18.04 | 18.3 | 18.024999 | 182 |
| 1728332760 | 18.155 | 0.15 | 0.83 | 17.975 | 18.165 | 17.965 | 172 |
| 1728073560 | 18.005 | 0.02 | 0.14 | 18.01 | 18.135 | 17.864999 | 150 |
| 1727987220 | 17.98 | -0.75 | -4.00 | 18.59 | 18.59 | 17.75 | 6082 |
| 1727900820 | 18.73 | 0.38 | 2.04 | 18.52 | 18.73 | 18.445 | 111 |
| 1727814420 | 18.355 | -0.77 | -4.00 | 19 | 19 | 18.355 | 217 |
| 1727728020 | 19.12 | -0.04 | -0.21 | 19.355 | 19.355 | 19.04 | 910 |
| 1727468760 | 19.16 | -0.28 | -1.44 | 19.215 | 19.335 | 19.16 | 2417 |
| 1727382360 | 19.44 | 0.45 | 2.37 | 19.2 | 19.44 | 19.055 | 1272 |
| 1727295960 | 18.989999 | -0.34 | -1.76 | 19.274999 | 19.274999 | 18.965 | 351 |
| 1727209560 | 19.329999 | 0.03 | 0.18 | 19.26 | 19.45 | 19.26 | 407 |
| 1727123160 | 19.295 | -0.01 | -0.03 | 19.315 | 19.454999 | 19.14 | 1574 |
| 1726864020 | 19.3 | -0.19 | -0.97 | 19.305 | 19.465 | 19.274999 | 293 |
| 1726777560 | 19.489999 | 0.31 | 1.62 | 19.364999 | 19.489999 | 19.215 | 203 |
| 1726691220 | 19.18 | -0.07 | -0.36 | 19.309999 | 19.309999 | 19.18 | 272 |
| 1726604760 | 19.25 | 0.09 | 0.44 | 19.149999 | 19.43 | 19.149999 | 1051 |
| 1726518420 | 19.165 | -0.14 | -0.70 | 19.309999 | 19.309999 | 19.105 | 300 |
| 1726259160 | 19.3 | 0.3 | 1.55 | 19.3 | 19.3 | 19.135 | 7 |
| 1726172760 | 19.005 | -0.03 | -0.13 | 19.19 | 19.355 | 19.005 | 61 |
| 1726086360 | 19.03 | 0.03 | 0.13 | 19.02 | 19.095 | 19.02 | 297 |
| 1725999960 | 19.005 | -0.4 | -2.06 | 19.35 | 19.454999 | 19.005 | 50 |
| 1725913620 | 19.405 | 0.1 | 0.52 | 19.19 | 19.405 | 19.145 | 101 |
| 1725654360 | 19.305 | -0 | -0.03 | 19.22 | 19.305 | 19.11 | 14 |
| 1725567960 | 19.309999 | 0.26 | 1.36 | 18.915 | 19.46 | 18.915 | 136 |
| 1725481560 | 19.05 | -0.12 | -0.60 | 19.005 | 19.195 | 18.965 | 107 |
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
