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 | -1.12 | -6.06060606061 | 18.48 | 18.64 | 17.36 | 113280 | 18.11616879 | CS |
| 4 | -0.49 | -2.74509803922 | 17.85 | 18.64 | 17.36 | 73845 | 18.00567608 | CS |
| 12 | -0.3 | -1.69875424689 | 17.66 | 19.28 | 16.98 | 138913 | 17.88669998 | CS |
| 26 | -2.22 | -11.3381001021 | 19.58 | 19.63 | 16.74 | 103845 | 17.97582112 | CS |
| 52 | -5.4 | -23.7258347979 | 22.76 | 25.15 | 16.74 | 96860 | 19.2863765 | CS |
| 156 | -27.67 | -61.4479236065 | 45.03 | 54 | 16.74 | 113842 | 24.47529858 | CS |
| 260 | -11.72 | -40.3026134801 | 29.08 | 70 | 16.74 | 95632 | 30.87953428 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731360540 | 17.84 | -0.24 | -1.33 | 17.96 | 17.96 | 17.66 | 169900 |
| 1731101400 | 18.08 | -0.33 | -1.79 | 18.21 | 18.3 | 17.66 | 129300 |
| 1731014940 | 18.41 | 0.22 | 1.21 | 18.16 | 18.64 | 18.16 | 128500 |
| 1730928600 | 18.19 | -0.08 | -0.44 | 18.01 | 18.19 | 17.92 | 93700 |
| 1730842200 | 18.27 | -0.07 | -0.38 | 18.48 | 18.6 | 18.22 | 45000 |
| 1730755800 | 18.34 | 0.33 | 1.83 | 18.3 | 18.45 | 18.18 | 58100 |
| 1730496600 | 18.01 | -0.1 | -0.55 | 18.39 | 18.39 | 17.91 | 183100 |
| 1730410200 | 18.11 | -0.02 | -0.11 | 18.25 | 18.28 | 18.02 | 29800 |
| 1730323800 | 18.13 | -0.12 | -0.66 | 18.32 | 18.37 | 18.13 | 34700 |
| 1730237340 | 18.25 | 0.02 | 0.11 | 18.28 | 18.45 | 18.23 | 67800 |
| 1730151000 | 18.23 | 0.25 | 1.39 | 18 | 18.34 | 18 | 63000 |
| 1729891800 | 17.98 | 0.5 | 2.86 | 17.64 | 18 | 17.64 | 72000 |
| 1729805400 | 17.48 | 0.02 | 0.11 | 17.49 | 17.57 | 17.4 | 39400 |
| 1729719000 | 17.46 | -0.26 | -1.47 | 17.68 | 17.68 | 17.42 | 53600 |
| 1729632600 | 17.72 | -0.03 | -0.17 | 17.71 | 17.72 | 17.56 | 26700 |
| 1729546140 | 17.75 | -0.02 | -0.11 | 17.73 | 17.86 | 17.7 | 39900 |
| 1729287000 | 17.77 | 0.04 | 0.23 | 17.96 | 17.96 | 17.73 | 52700 |
| 1729200540 | 17.73 | -0.21 | -1.17 | 17.8 | 17.8 | 17.64 | 49100 |
| 1729114140 | 17.94 | 0.18 | 1.01 | 17.79 | 18.01 | 17.79 | 51200 |
| 1729027740 | 17.76 | -0.23 | -1.28 | 17.85 | 17.88 | 17.7 | 89400 |
| 1728941340 | 17.99 | 0.06 | 0.33 | 18.06 | 18.08 | 17.83 | 48700 |
| 1728682200 | 17.93 | 0.12 | 0.67 | 17.81 | 18.05 | 17.68 | 90800 |
| 1728595740 | 17.81 | 0.12 | 0.68 | 17.76 | 17.87 | 17.62 | 29400 |
| 1728509400 | 17.69 | -0.16 | -0.90 | 17.77 | 17.79 | 17.62 | 50800 |
| 1728422940 | 17.85 | -0.55 | -2.99 | 17.97 | 17.97 | 17.7 | 121800 |
| 1728336600 | 18.4 | 0.06 | 0.33 | 18.35 | 18.62 | 18.26 | 73900 |
| 1728077400 | 18.34 | 0.04 | 0.22 | 18.4 | 18.44 | 18.28 | 63500 |
| 1727991000 | 18.3 | -0.41 | -2.19 | 18.7 | 18.7 | 18.25 | 83400 |
| 1727904540 | 18.71 | 0.01 | 0.05 | 18.66 | 18.98 | 18.66 | 55500 |
| 1727818200 | 18.7 | -0.04 | -0.21 | 18.65 | 18.84 | 18.55 | 76700 |
| 1727731800 | 18.74 | -0.09 | -0.48 | 19.19 | 19.24 | 18.7 | 113300 |
| 1727472600 | 18.83 | -0.3 | -1.57 | 19.02 | 19.27 | 18.81 | 104400 |
| 1727386140 | 19.13 | 0.98 | 5.40 | 18.28 | 19.28 | 18.25 | 218300 |
| 1727299740 | 18.15 | 0.11 | 0.61 | 18.08 | 18.19 | 17.97 | 100300 |
| 1727213400 | 18.04 | 0.79 | 4.58 | 17.83 | 18.09 | 17.78 | 152000 |
| 1727127000 | 17.25 | -0.35 | -1.99 | 17.56 | 17.59 | 17.17 | 373800 |
| 1726867800 | 17.6 | 0.13 | 0.74 | 17.57 | 17.75 | 16.98 | 1405200 |
| 1726781400 | 17.47 | 0 | 0.00 | 17.67 | 17.88 | 17.47 | 131200 |
| 1726695000 | 17.47 | -0.29 | -1.63 | 17.71 | 17.71 | 17.47 | 96800 |
| 1726608600 | 17.76 | -0.1 | -0.56 | 17.89 | 17.89 | 17.61 | 83600 |
| 1726522200 | 17.86 | -0.03 | -0.17 | 17.89 | 17.89 | 17.68 | 81800 |
| 1726263000 | 17.89 | 0.18 | 1.02 | 17.74 | 17.94 | 17.67 | 80100 |
| 1726176540 | 17.71 | -0.19 | -1.06 | 17.9 | 17.9 | 17.69 | 89800 |
| 1726090140 | 17.9 | 0.31 | 1.76 | 17.59 | 17.9 | 17.58 | 91000 |
| 1726003740 | 17.59 | -0.09 | -0.51 | 17.71 | 17.71 | 17.41 | 113300 |
| 1725917400 | 17.68 | -0.37 | -2.05 | 17.95 | 17.99 | 17.58 | 100200 |
| 1725658200 | 18.05 | -0.05 | -0.28 | 18.14 | 18.17 | 17.87 | 179100 |
| 1725571800 | 18.1 | 0.26 | 1.46 | 17.89 | 18.1 | 17.78 | 96400 |
| 1725485400 | 17.84 | 0.27 | 1.54 | 17.53 | 17.89 | 17.37 | 123000 |
| 1725399000 | 17.57 | -0.34 | -1.90 | 17.66 | 17.66 | 17.33 | 226300 |
| 1725312600 | 17.91 | -0.05 | -0.28 | 17.85 | 17.92 | 17.65 | 90000 |
| 1725053400 | 17.96 | 0.17 | 0.96 | 17.97 | 17.97 | 17.71 | 945400 |
| 1724967000 | 17.79 | -0.26 | -1.44 | 18 | 18 | 17.68 | 99300 |
| 1724880600 | 18.05 | -0.05 | -0.28 | 18 | 18.05 | 17.72 | 102300 |
| 1724794140 | 18.1 | 0.42 | 2.38 | 17.85 | 18.14 | 17.84 | 143200 |
| 1724707740 | 17.68 | 0.08 | 0.45 | 17.83 | 17.83 | 17.61 | 198900 |
| 1724448600 | 17.6 | -0.18 | -1.01 | 17.79 | 17.9 | 17.6 | 153900 |
| 1724362140 | 17.78 | 0.05 | 0.28 | 17.76 | 17.78 | 17.51 | 155700 |
| 1724275740 | 17.73 | 0.05 | 0.28 | 17.85 | 17.97 | 17.61 | 187000 |
| 1724189340 | 17.68 | -0.21 | -1.17 | 17.66 | 17.83 | 17.52 | 127800 |
| 1724102940 | 17.89 | 0.35 | 2.00 | 17.7 | 17.89 | 17.58 | 153800 |
| 1723843800 | 17.54 | -0.14 | -0.79 | 17.51 | 17.54 | 17.38 | 68000 |
| 1723757340 | 17.68 | 0.11 | 0.63 | 17.33 | 17.68 | 17.27 | 126400 |
| 1723671000 | 17.57 | 0 | 0.00 | 17.41 | 17.57 | 17.19 | 104900 |
| 1723584600 | 17.57 | 0.12 | 0.69 | 17.56 | 17.57 | 17.34 | 83200 |
| 1723498200 | 17.45 | 0.07 | 0.40 | 17.38 | 17.55 | 17.36 | 44700 |
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
