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 | -0.0268 | -0.161088670898 | 16.6368 | 17.085 | 16.606 | 3657 | 16.77150279 | DR |
| 4 | -3.345 | -16.7627161113 | 19.955 | 19.955 | 16.606 | 2608 | 18.36890297 | DR |
| 12 | 0.22 | 1.34228187919 | 16.39 | 19.955 | 16.19 | 2425 | 18.48918451 | DR |
| 26 | -1.12 | -6.31697687535 | 17.73 | 19.955 | 15.52 | 2487 | 17.96443985 | DR |
| 52 | -0.33 | -1.94805194805 | 16.94 | 21.868 | 15.52 | 3141 | 18.30541014 | DR |
| 156 | -29.055 | -63.626409723 | 45.665 | 49.43 | 15.52 | 17845 | 28.1430969 | DR |
| 260 | -36.755 | -68.8747306287 | 53.365 | 60.87 | 0.024674 | 13803 | 31.87131828 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 16.61 | -0.1 | -0.57 | 16.64 | 16.7 | 16.606 | 8373 |
| 1730409780 | 16.7055 | -0.18 | -1.09 | 16.69 | 16.7055 | 16.69 | 451 |
| 1730323500 | 16.89 | -0.2 | -1.14 | 16.955 | 16.955 | 16.88 | 1727 |
| 1730237280 | 17.085 | 0.03 | 0.15 | 17.07 | 17.085 | 17.045 | 1499 |
| 1730150880 | 17.06 | 0.42 | 2.55 | 16.76 | 17.07 | 16.76 | 3174 |
| 1729891500 | 16.635 | -2.94 | -15.00 | 16.6368 | 16.719999 | 16.635 | 11432 |
| 1729805160 | 19.57 | 0.75 | 4.01 | 19.574 | 19.67 | 19.57 | 1933 |
| 1729718940 | 18.815 | -0.13 | -0.66 | 18.815 | 18.815 | 18.815 | 3099 |
| 1729632300 | 18.94 | 0.13 | 0.69 | 18.94 | 18.94 | 18.92 | 3566 |
| 1729545600 | 18.81 | -0.6 | -3.09 | 18.94 | 18.94 | 18.81 | 1931 |
| 1729286400 | 19.409 | 0.41 | 2.15 | 19.37 | 19.409 | 19.29 | 1748 |
| 1729200000 | 19 | -0.1 | -0.52 | 19 | 19 | 19 | 928 |
| 1729114020 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1729027620 | 19.1 | 0 | 0.00 | 19.1 | 19.1 | 19.1 | 0 |
| 1728941220 | 19.1 | -0.06 | -0.30 | 19.09 | 19.1 | 19.06 | 982 |
| 1728681900 | 19.158 | 0.08 | 0.41 | 19.14 | 19.164 | 19.14 | 719 |
| 1728595560 | 19.08 | -0.45 | -2.30 | 19.23 | 19.23 | 19 | 775 |
| 1728508800 | 19.53 | -0.05 | -0.26 | 19.55 | 19.55 | 19.5 | 1551 |
| 1728422580 | 19.58 | -0.35 | -1.76 | 19.51 | 19.584 | 19.51 | 3624 |
| 1728336000 | 19.9305 | -0.02 | -0.12 | 19.895 | 19.9305 | 19.7975 | 7511 |
| 1728077220 | 19.955 | 0.42 | 2.18 | 19.955 | 19.955 | 19.955 | 286 |
| 1727990760 | 19.53 | -0.04 | -0.23 | 19.62 | 19.62 | 19.525 | 545 |
| 1727904000 | 19.5747 | 0.53 | 2.81 | 19.38 | 19.62 | 19.38 | 9653 |
| 1727818140 | 19.04 | -0.75 | -3.78 | 19.34 | 19.34 | 19.01 | 1446 |
| 1727731200 | 19.787 | 0 | 0.00 | 19.787 | 19.787 | 19.787 | 0 |
| 1727472000 | 19.787 | 0.09 | 0.45 | 19.95 | 19.951 | 19.78 | 3313 |
| 1727386200 | 19.698 | 0.69 | 3.62 | 19.54 | 19.705 | 19.54 | 1014 |
| 1727299200 | 19.01 | -0.32 | -1.66 | 19.01 | 19.01 | 19.01 | 743 |
| 1727212800 | 19.33 | 0.43 | 2.28 | 19.55 | 19.55 | 19.28 | 6567 |
| 1727126940 | 18.9 | 0.22 | 1.15 | 18.9 | 18.9 | 18.9 | 352 |
| 1726867200 | 18.6844 | -0.81 | -4.16 | 18.6844 | 18.6844 | 18.59 | 17317 |
| 1726781220 | 19.495 | 0.32 | 1.67 | 19.495 | 19.495 | 19.495 | 294 |
| 1726694460 | 19.175 | 0.36 | 1.89 | 19.0955 | 19.25 | 19.0955 | 5563 |
| 1726608240 | 18.82 | 0.05 | 0.27 | 18.906 | 18.906 | 18.82 | 1822 |
| 1726522140 | 18.77 | 0 | 0.00 | 18.77 | 18.77 | 18.77 | 0 |
| 1726262940 | 18.77 | 0.93 | 5.18 | 18.77 | 18.77 | 18.77 | 188 |
| 1726176540 | 17.845 | 0 | 0.00 | 17.845 | 17.845 | 17.845 | 0 |
| 1726090140 | 17.845 | -0.85 | -4.54 | 17.53 | 17.845 | 17.36 | 803 |
| 1726003620 | 18.6929 | 0 | 0.00 | 18.6929 | 18.6929 | 18.6929 | 0 |
| 1725917220 | 18.6929 | 0 | 0.00 | 18.6929 | 18.6929 | 18.6929 | 0 |
| 1725658020 | 18.6929 | 0.3 | 1.63 | 18.6929 | 18.6929 | 18.6929 | 126 |
| 1725571440 | 18.3925 | 0 | 0.00 | 18.3925 | 18.3925 | 18.3925 | 0 |
| 1725485040 | 18.3925 | 0.1 | 0.56 | 18.3925 | 18.3925 | 18.3925 | 222 |
| 1725398880 | 18.29 | -0.85 | -4.44 | 18.5 | 18.5 | 18.29 | 368 |
| 1725053340 | 19.14 | 0.3 | 1.60 | 19.14 | 19.14 | 19.14 | 179 |
| 1724966400 | 18.838 | -0.17 | -0.90 | 18.94 | 18.94 | 18.82 | 566 |
| 1724880360 | 19.01 | -0.06 | -0.33 | 19 | 19.055 | 19 | 1237 |
| 1724794080 | 19.0735 | -0.4 | -2.04 | 19.0735 | 19.0735 | 19.0735 | 152 |
| 1724707740 | 19.47 | 0.21 | 1.09 | 19.5 | 19.5 | 19.47 | 1442 |
| 1724448480 | 19.26 | 0.35 | 1.85 | 19.28 | 19.3175 | 19.26 | 2945 |
| 1724362140 | 18.91 | 0.18 | 0.96 | 19.04 | 19.04 | 18.91 | 1059 |
| 1724275380 | 18.73 | 0.26 | 1.41 | 18.73 | 18.73 | 18.73 | 293 |
| 1724188800 | 18.47 | -0.01 | -0.05 | 18.47 | 18.47 | 18.47 | 1495 |
| 1724102880 | 18.48 | 0.24 | 1.32 | 18.3 | 18.48 | 18.3 | 518 |
| 1723843740 | 18.24 | 0.62 | 3.52 | 18.21 | 18.245 | 18.12 | 1746 |
| 1723756860 | 17.62 | 0.7 | 4.13 | 17.62 | 17.62 | 17.62 | 1105 |
| 1723670820 | 16.9205 | 0.59 | 3.58 | 16.93 | 16.958 | 16.9205 | 1001 |
| 1723584360 | 16.335 | 0.03 | 0.15 | 16.19 | 16.335 | 16.19 | 1302 |
| 1723497900 | 16.309999 | 0 | 0.00 | 16.239999 | 16.315 | 16.239999 | 2317 |
| 1723238400 | 16.309999 | -0.1 | -0.61 | 16.39 | 16.399999 | 16.3 | 9054 |
| 1723152000 | 16.41 | 0.26 | 1.61 | 16.454 | 16.476 | 16.41 | 2842 |
| 1723065720 | 16.149999 | 0.19 | 1.19 | 16.501999 | 16.508 | 16.149999 | 3577 |
| 1722979800 | 15.96 | -0.1 | -0.60 | 15.55 | 15.96 | 15.52 | 5545 |
| 1722893340 | 16.056999 | -0.79 | -4.66 | 16.149999 | 16.27 | 16.056999 | 4098 |
| 1722634140 | 16.842 | -0.17 | -1.00 | 16.89 | 16.89 | 16.842 | 1562 |
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
