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 | -0.35 | -1.95749440716 | 17.88 | 18.1 | 17.17 | 14519 | 17.8206428 | DR |
| 4 | -1.62 | -8.45953002611 | 19.15 | 20.11 | 16.91 | 8096 | 17.73005611 | DR |
| 12 | -4.395 | -20.0456100342 | 21.925 | 23 | 16.91 | 3917 | 18.51244857 | DR |
| 26 | -4.48 | -20.3543843707 | 22.01 | 26.19 | 16.91 | 4498 | 20.74067068 | DR |
| 52 | -13.38 | -43.2869621482 | 30.91 | 30.91 | 15.59 | 22385 | 21.00890683 | DR |
| 156 | -41.995 | -70.5501889962 | 59.525 | 60.3 | 15.59 | 18290 | 30.69168666 | DR |
| 260 | -3.9095 | -18.2350334663 | 21.4395 | 85.45 | 15.59 | 16335 | 30.83347623 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725658020 | 17.53 | -0.26 | -1.46 | 17.17 | 17.685 | 17.17 | 11666 |
| 1725571440 | 17.79 | -0.2 | -1.11 | 17.84 | 17.9 | 17.79 | 5519 |
| 1725485040 | 17.99 | 0.13 | 0.73 | 18.1 | 18.1 | 17.99 | 8304 |
| 1725398880 | 17.86 | 0.09 | 0.51 | 17.9 | 17.95 | 17.86 | 11153 |
| 1725053340 | 17.77 | 0.12 | 0.68 | 17.88 | 17.97 | 17.77 | 33098 |
| 1724966400 | 17.65 | 0.27 | 1.55 | 17.641 | 17.686 | 17.62 | 4150 |
| 1724880360 | 17.38 | -0.07 | -0.40 | 17.51 | 17.51 | 17.38 | 5300 |
| 1724794080 | 17.45 | 0.27 | 1.60 | 17.466 | 17.4685 | 17.41 | 24657 |
| 1724707740 | 17.175 | -0.08 | -0.43 | 17.19 | 17.2095 | 17.14 | 5696 |
| 1724448480 | 17.25 | 0.29 | 1.71 | 17.2315 | 17.34 | 17.2315 | 3068 |
| 1724362140 | 16.96 | -0.49 | -2.81 | 16.91 | 16.995 | 16.91 | 6226 |
| 1724275380 | 17.45 | 0.35 | 2.05 | 17.43 | 17.472 | 17.37 | 5203 |
| 1724188800 | 17.1 | -0.54 | -3.06 | 17.22 | 17.22 | 16.98 | 5217 |
| 1724102880 | 17.64 | -0.19 | -1.07 | 17.655 | 17.72 | 17.63 | 6718 |
| 1723843740 | 17.83 | -0.08 | -0.45 | 17.816 | 17.8885 | 17.81 | 2014 |
| 1723756860 | 17.91 | -0.02 | -0.11 | 17.926 | 17.9365 | 17.85 | 9737 |
| 1723670820 | 17.93 | -0.92 | -4.88 | 17.45 | 18.135 | 17.45 | 6236 |
| 1723584360 | 18.85 | -0.65 | -3.33 | 19.1942 | 19.1942 | 18.62 | 6632 |
| 1723497900 | 19.5 | 0.25 | 1.33 | 18.93 | 20.11 | 18.93 | 2252 |
| 1723238400 | 19.245 | -0.65 | -3.24 | 19.15 | 19.26 | 19.15 | 2638 |
| 1723152000 | 19.89 | 0.24 | 1.22 | 19.83 | 19.98 | 19.71 | 5192 |
| 1723065720 | 19.65 | 0.11 | 0.56 | 19.8 | 19.89 | 19.51 | 3715 |
| 1722979800 | 19.54 | -0.36 | -1.81 | 19.705 | 19.705 | 19.51 | 2141 |
| 1722893340 | 19.9 | 0.01 | 0.05 | 19.87 | 20.09 | 19.87 | 4624 |
| 1722634140 | 19.89 | -0.61 | -2.98 | 19.93 | 20.06 | 19.89 | 2488 |
| 1722547620 | 20.5 | -0.28 | -1.35 | 20.954 | 20.954 | 20.5 | 943 |
| 1722461340 | 20.78 | 0.67 | 3.33 | 21.2275 | 21.28 | 20.78 | 3007 |
| 1722374820 | 20.11 | -0.37 | -1.81 | 20.19 | 20.19 | 19.85 | 968 |
| 1722288180 | 20.48 | -0.61 | -2.88 | 20.7875 | 20.7875 | 20.47 | 2338 |
| 1722029100 | 21.088 | -0.32 | -1.50 | 21.092 | 21.18 | 20.96 | 1456 |
| 1721942880 | 21.41 | 0 | 0.00 | 21.41 | 21.41 | 21.41 | 0 |
| 1721856480 | 21.41 | 0.15 | 0.71 | 21.48 | 21.539 | 21.41 | 1898 |
| 1721770140 | 21.26 | -0.19 | -0.89 | 21.26 | 21.26 | 21.26 | 396 |
| 1721683740 | 21.45 | -0.53 | -2.39 | 21.465 | 21.465 | 21.45 | 1585 |
| 1721424360 | 21.975 | 0 | 0.00 | 21.975 | 21.975 | 21.975 | 0 |
| 1721337960 | 21.975 | -0.11 | -0.48 | 21.975 | 21.975 | 21.975 | 585 |
| 1721251320 | 22.08 | 0.55 | 2.55 | 22.08 | 22.08 | 22.08 | 450 |
| 1721164920 | 21.53 | -0.77 | -3.45 | 21.43 | 21.53 | 21.43 | 611 |
| 1721078880 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1720819680 | 22.3 | 0 | 0.00 | 22.3 | 22.3 | 22.3 | 0 |
| 1720733280 | 22.3 | 0.75 | 3.48 | 22.3 | 22.3 | 22.3 | 1956 |
| 1720646880 | 21.55 | 0.27 | 1.27 | 21.55 | 21.55 | 21.55 | 365 |
| 1720560540 | 21.28 | -0.07 | -0.30 | 21.13 | 21.28 | 21.06 | 1981 |
| 1720473840 | 21.345 | 0 | 0.00 | 21.345 | 21.345 | 21.345 | 0 |
| 1720214640 | 21.345 | -0.74 | -3.36 | 21.37 | 21.37 | 21.345 | 573 |
| 1720041000 | 22.088 | 0.61 | 2.83 | 22.065 | 22.088 | 22.065 | 754 |
| 1719955740 | 21.48 | -0.08 | -0.37 | 21.46 | 21.49 | 21.46 | 1078 |
| 1719868980 | 21.56 | -0.04 | -0.16 | 21.56 | 21.56 | 21.56 | 307 |
| 1719610020 | 21.595 | -0.32 | -1.44 | 21.61 | 21.61 | 21.595 | 977 |
| 1719523200 | 21.91 | -0.97 | -4.24 | 21.58 | 21.91 | 21.58 | 517 |
| 1719437040 | 22.88 | 0.36 | 1.60 | 22.88 | 23 | 22.88 | 519 |
| 1719350880 | 22.52 | 0 | 0.02 | 22.65 | 22.65 | 22.52 | 910 |
| 1719264540 | 22.515 | -0.18 | -0.77 | 22.515 | 22.515 | 22.515 | 414 |
| 1719005220 | 22.69 | -0.11 | -0.46 | 22.69 | 22.69 | 22.69 | 824 |
| 1718918640 | 22.795 | 0.49 | 2.17 | 22.795 | 22.795 | 22.795 | 354 |
| 1718746140 | 22.31 | 0.11 | 0.52 | 22.2416 | 22.31 | 22.2416 | 946 |
| 1718659680 | 22.195 | 0.27 | 1.23 | 22.11 | 22.195 | 22.07 | 4561 |
| 1718400300 | 21.925 | -0.35 | -1.57 | 21.925 | 21.925 | 21.925 | 433 |
| 1718314140 | 22.275 | 0.25 | 1.16 | 22.275 | 22.275 | 22.275 | 634 |
| 1718227380 | 22.02 | -0.03 | -0.11 | 21.95 | 22.02 | 21.95 | 1026 |
| 1718141340 | 22.045 | -1.3 | -5.55 | 22.045 | 22.045 | 22.045 | 534 |
| 1718055000 | 23.34 | 0 | 0.00 | 23.34 | 23.34 | 23.34 | 0 |
| 1717795800 | 23.34 | -1 | -4.11 | 23.3323 | 23.34 | 23.3323 | 637 |
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
