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 | 0.83 | 4.61111111111 | 18 | 18.92 | 17.84 | 2725800 | 18.20980622 | CS |
| 4 | 0.96 | 5.37213206491 | 17.87 | 18.92 | 17.22 | 2671135 | 17.91957366 | CS |
| 12 | 2.08 | 12.4179104478 | 16.75 | 19.67 | 16.68 | 2476209 | 18.00224074 | CS |
| 26 | 0.64 | 3.51841671248 | 18.19 | 19.67 | 16.68 | 2336683 | 17.75927347 | CS |
| 52 | -0.28 | -1.4652014652 | 19.11 | 20.54 | 16.68 | 2415113 | 18.25842597 | CS |
| 156 | -0.8831322 | -4.47991821411 | 19.7131322 | 23.85652524 | 16.04067316 | 1953362 | 18.93308641 | CS |
| 260 | 10.57806778 | 128.188980447 | 8.25193222 | 23.85652524 | 6.44529617 | 1689697 | 17.29457774 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 18.83 | 0.38 | 2.06 | 18.49 | 18.92 | 18.4 | 3929200 |
| 1739482140 | 18.45 | 0.28 | 1.54 | 18.17 | 18.49 | 17.99 | 3193000 |
| 1739395740 | 18.17 | -0.08 | -0.44 | 18.11 | 18.36 | 18.07 | 4868900 |
| 1739309400 | 18.25 | 0.31 | 1.73 | 17.85 | 18.3 | 17.84 | 1439600 |
| 1739222940 | 17.94 | -0.22 | -1.21 | 18.21 | 18.39 | 17.94 | 1933700 |
| 1738963800 | 18.16 | 0.15 | 0.83 | 18 | 18.24 | 17.85 | 2193800 |
| 1738877340 | 18.01 | -0.1 | -0.55 | 17.92 | 18.13 | 17.79 | 2671300 |
| 1738790940 | 18.11 | 0.48 | 2.72 | 17.64 | 18.15 | 17.52 | 3717800 |
| 1738704600 | 17.63 | 0.15 | 0.86 | 17.44 | 17.85 | 17.43 | 4179100 |
| 1738618200 | 17.48 | 0.12 | 0.69 | 17.35 | 17.76 | 17.22 | 2958900 |
| 1738358940 | 17.36 | -0.53 | -2.96 | 17.91 | 17.94 | 17.36 | 2959200 |
| 1738272540 | 17.89 | 0.37 | 2.11 | 17.52 | 17.94 | 17.49 | 3809400 |
| 1738186200 | 17.52 | -0.14 | -0.79 | 17.7 | 17.86 | 17.4 | 2448700 |
| 1738099740 | 17.66 | -0.41 | -2.27 | 18.09 | 18.09 | 17.63 | 1826000 |
| 1738013340 | 18.07 | 0.24 | 1.35 | 17.83 | 18.13 | 17.67 | 2930200 |
| 1737754200 | 17.83 | -0.29 | -1.60 | 18.17 | 18.19 | 17.54 | 4845000 |
| 1737667740 | 18.12 | 0.08 | 0.44 | 18.16 | 18.17 | 17.98 | 1482500 |
| 1737581400 | 18.04 | 0 | 0.00 | 18.04 | 18.04 | 18.04 | 0 |
| 1737495000 | 18.04 | 0.05 | 0.28 | 17.95 | 18.06 | 17.82 | 1106200 |
| 1737408600 | 17.99 | -0.02 | -0.11 | 18.05 | 18.13 | 17.82 | 1428700 |
| 1737149400 | 18.01 | 0.31 | 1.75 | 17.87 | 18.02 | 17.7 | 1299600 |
| 1737062940 | 17.7 | -0.08 | -0.45 | 17.8 | 17.98 | 17.57 | 1476700 |
| 1736976540 | 17.78 | 0.09 | 0.51 | 17.88 | 18 | 17.52 | 1626700 |
| 1736890140 | 17.69 | 0.32 | 1.84 | 17.38 | 17.7 | 17.29 | 1608200 |
| 1736803740 | 17.37 | 0.18 | 1.05 | 17.2 | 17.65 | 17.2 | 2475800 |
| 1736544540 | 17.19 | -0.2 | -1.15 | 17.39 | 17.69 | 17.06 | 2676400 |
| 1736458140 | 17.39 | 0.26 | 1.52 | 17.14 | 17.42 | 17.02 | 1139000 |
| 1736371740 | 17.13 | -0.2 | -1.15 | 17.33 | 17.36 | 17.13 | 1596500 |
| 1736285400 | 17.33 | 0.11 | 0.64 | 17.22 | 17.42 | 17.1 | 2067000 |
| 1736198940 | 17.22 | 0.2 | 1.18 | 17.04 | 17.3 | 17.01 | 1793900 |
| 1735939740 | 17.02 | -0.3 | -1.73 | 17.21 | 17.28 | 17.02 | 1765700 |
| 1735853400 | 17.32 | -0.18 | -1.03 | 17.5 | 17.68 | 17.27 | 2017600 |
| 1735594200 | 17.5 | -0.18 | -1.02 | 17.7 | 17.79 | 17.4 | 1657200 |
| 1735334940 | 17.68 | -0.04 | -0.23 | 17.75 | 17.94 | 17.57 | 2217900 |
| 1735248540 | 17.72 | -0.21 | -1.17 | 17.78 | 18.04 | 17.67 | 1574100 |
| 1734989340 | 17.93 | -0.48 | -2.61 | 18.36 | 18.36 | 17.76 | 2406100 |
| 1734730200 | 18.41 | -0.01 | -0.05 | 18.32 | 18.48 | 18.12 | 2847900 |
| 1734643800 | 18.42 | -0.24 | -1.29 | 18.71 | 18.92 | 18.33 | 2100600 |
| 1734557400 | 18.66 | -0.54 | -2.81 | 19.14 | 19.24 | 18.59 | 3053000 |
| 1734470940 | 19.2 | 0.1 | 0.52 | 19.1 | 19.36 | 19.09 | 4350100 |
| 1734384540 | 19.1 | -0.07 | -0.37 | 19.16 | 19.28 | 19.04 | 2030900 |
| 1734125340 | 19.17 | 0.16 | 0.84 | 19.36 | 19.67 | 19.14 | 2311900 |
| 1734039000 | 19.01 | -0.14 | -0.73 | 19 | 19.09 | 18.83 | 1802700 |
| 1733952540 | 19.15 | 0.2 | 1.06 | 19 | 19.2 | 18.85 | 2402400 |
| 1733866140 | 18.95 | 0.27 | 1.45 | 18.74 | 19 | 18.68 | 1757200 |
| 1733779740 | 18.68 | 0.11 | 0.59 | 18.57 | 18.71 | 18.45 | 1824600 |
| 1733520600 | 18.57 | -0.39 | -2.06 | 19.01 | 19.07 | 18.38 | 3060400 |
| 1733434200 | 18.96 | 0.19 | 1.01 | 18.84 | 19.08 | 18.66 | 2938600 |
| 1733347800 | 18.77 | 0.06 | 0.32 | 18.56 | 18.83 | 18.51 | 2809500 |
| 1733261340 | 18.71 | 0.74 | 4.12 | 18 | 18.73 | 17.83 | 4072800 |
| 1733174940 | 17.97 | 0.56 | 3.22 | 17.91 | 18.79 | 17.87 | 5814300 |
| 1732915740 | 17.41 | -0.11 | -0.63 | 17.52 | 17.8 | 17.25 | 3497000 |
| 1732829400 | 17.52 | 0.45 | 2.64 | 17.09 | 17.74 | 16.9 | 2970000 |
| 1732743000 | 17.07 | 0.15 | 0.89 | 17.08 | 17.35 | 16.84 | 2790600 |
| 1732656600 | 16.92 | 0.07 | 0.42 | 16.86 | 17.04 | 16.8 | 1451400 |
| 1732570140 | 16.85 | 0.01 | 0.06 | 16.8 | 17.08 | 16.8 | 2213900 |
| 1732310940 | 16.84 | 0.1 | 0.60 | 16.75 | 16.89 | 16.68 | 1046400 |
| 1732224600 | 16.739999 | -0.29 | -1.70 | 16.9 | 17.01 | 16.739999 | 1872600 |
| 1732051800 | 17.03 | 0.02 | 0.12 | 17.01 | 17.11 | 16.91 | 1012300 |
| 1731965340 | 17.01 | 0.03 | 0.18 | 17 | 17.26 | 16.96 | 1490600 |
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
