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 | -0.68 | -3.66379310345 | 18.56 | 18.99 | 17.25 | 887985 | 18.21385094 | CS |
| 4 | -4.3 | -19.3868349865 | 22.18 | 22.18 | 17.25 | 1017208 | 19.47469476 | CS |
| 12 | -1.74 | -8.86850152905 | 19.62 | 24.11 | 17.25 | 1005492 | 21.10866621 | CS |
| 26 | 2.43 | 15.7281553398 | 15.45 | 24.11 | 15.15 | 1105393 | 19.71075407 | CS |
| 52 | -2.62 | -12.7804878049 | 20.5 | 27.02 | 13.71 | 1206222 | 20.23589569 | CS |
| 156 | -33.02 | -64.8722986248 | 50.9 | 65.92 | 13.71 | 1048657 | 29.7734841 | CS |
| 260 | -11.19 | -38.4932920537 | 29.07 | 65.92 | 11.7 | 949559 | 30.76042411 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.88 | 0.01 | 0.06 | 18.03 | 18.29 | 17.685 | 768041 |
| 1714084500 | 17.87 | 0.14 | 0.79 | 17.5 | 17.88 | 17.25 | 1241217 |
| 1713998100 | 17.73 | -1.11 | -5.89 | 18.79 | 18.82 | 17.71 | 1086085 |
| 1713911700 | 18.84 | 0.4 | 2.17 | 18.56 | 18.99 | 18.45 | 676657 |
| 1713825300 | 18.44 | -0.34 | -1.81 | 18.82 | 18.86 | 18.235 | 813048 |
| 1713566100 | 18.78 | 0.06 | 0.32 | 18.56 | 18.86 | 18.44 | 614208 |
| 1713479700 | 18.72 | -0.26 | -1.37 | 18.99 | 19.29 | 18.69 | 706585 |
| 1713393300 | 18.98 | 0.1 | 0.53 | 19.03 | 19.49 | 18.91 | 811763 |
| 1713306900 | 18.88 | -0.34 | -1.77 | 18.86 | 19.07 | 18.7 | 802358 |
| 1713220500 | 19.22 | -0.3 | -1.54 | 19.7 | 20.14 | 19.14 | 959066 |
| 1712961300 | 19.52 | -0.12 | -0.61 | 19.51 | 19.79 | 19.285 | 1036199 |
| 1712874900 | 19.64 | 0.51 | 2.67 | 19.31 | 19.65 | 19.0101 | 1208702 |
| 1712788500 | 19.13 | -1.49 | -7.23 | 19.78 | 20.055 | 18.42 | 2500967 |
| 1712702100 | 20.62 | 0.41 | 2.03 | 20.45 | 20.71 | 20.23 | 763845 |
| 1712615700 | 20.21 | -0.14 | -0.69 | 20.66 | 20.8 | 20.19 | 1033524 |
| 1712356500 | 20.35 | 0.05 | 0.25 | 20.49 | 20.55 | 20.23 | 648787 |
| 1712270100 | 20.3 | -0.35 | -1.69 | 20.94 | 21.25 | 20.2 | 1445289 |
| 1712183700 | 20.65 | -0.28 | -1.34 | 20.91 | 20.985 | 20.48 | 1035074 |
| 1712097300 | 20.93 | -0.64 | -2.97 | 21.15 | 21.15 | 20.55 | 1075987 |
| 1712010900 | 21.57 | -0.59 | -2.66 | 22.18 | 22.18 | 21.54 | 801097 |
| 1711665300 | 22.16 | 0.2 | 0.91 | 22.08 | 22.47 | 22.03 | 764294 |
| 1711578900 | 21.96 | 0.13 | 0.60 | 21.95 | 22.27 | 21.79 | 666195 |
| 1711492500 | 21.83 | 0.24 | 1.11 | 21.77 | 22.3 | 21.64 | 704542 |
| 1711406100 | 21.59 | -0.55 | -2.48 | 22.27 | 22.705 | 21.49 | 1180898 |
| 1711146900 | 22.14 | -0.78 | -3.40 | 22.82 | 23.13 | 22.07 | 1035490 |
| 1711060500 | 22.92 | 0.01 | 0.04 | 23.02 | 23.26 | 22.53 | 715353 |
| 1710974100 | 22.91 | 0.24 | 1.06 | 22.65 | 23.14 | 22.48 | 431898 |
| 1710887700 | 22.67 | -0.09 | -0.40 | 22.55 | 22.87 | 22.33 | 744265 |
| 1710801300 | 22.76 | -0.12 | -0.52 | 22.84 | 22.96 | 22.36 | 881602 |
| 1710542100 | 22.88 | 0.04 | 0.18 | 22.73 | 23.03 | 22.51 | 1302399 |
| 1710455700 | 22.84 | -0.53 | -2.27 | 23.23 | 23.32 | 22.543 | 783329 |
| 1710369300 | 23.37 | -0.18 | -0.76 | 23.45 | 24.11 | 23.25 | 822165 |
| 1710282900 | 23.55 | 0.3 | 1.29 | 23.23 | 23.85 | 23.01 | 1085096 |
| 1710196500 | 23.25 | -0.56 | -2.35 | 23.65 | 23.94 | 23.01 | 760074 |
| 1709940900 | 23.81 | 0.56 | 2.41 | 23.5 | 23.89 | 23.4248 | 944717 |
| 1709854500 | 23.25 | 0.59 | 2.60 | 22.81 | 23.45 | 22.74 | 583844 |
| 1709768100 | 22.66 | 0.04 | 0.18 | 22.67 | 22.785 | 22.33 | 872217 |
| 1709681700 | 22.62 | -0.49 | -2.12 | 22.91 | 23.21 | 22.545 | 1053799 |
| 1709595300 | 23.11 | -0.43 | -1.83 | 23.69 | 23.93 | 23.1 | 1019013 |
| 1709336100 | 23.54 | 0.14 | 0.60 | 23.68 | 23.75 | 23.08 | 1246713 |
| 1709249700 | 23.4 | 0.5 | 2.18 | 23.58 | 23.9299 | 22.995 | 2081314 |
| 1709163300 | 22.9 | -0.21 | -0.91 | 23 | 23.28 | 22.67 | 2141420 |
| 1709076900 | 23.11 | 3.15 | 15.78 | 20.57 | 23.64 | 20.26 | 3085242 |
| 1708990500 | 19.96 | -0.34 | -1.67 | 20.34 | 20.67 | 19.755 | 1473205 |
| 1708731300 | 20.3 | 0.16 | 0.79 | 20.25 | 20.87 | 20.155 | 1164683 |
| 1708644900 | 20.14 | 0.05 | 0.25 | 20.02 | 20.51 | 19.79 | 1002987 |
| 1708558500 | 20.09 | -0.5 | -2.43 | 20.61 | 20.64 | 20.06 | 886110 |
| 1708472100 | 20.59 | -0.28 | -1.34 | 20.58 | 20.74 | 20.42 | 981284 |
| 1708126500 | 20.87 | -0.05 | -0.24 | 20.76 | 21.09 | 20.38 | 674500 |
| 1708040100 | 20.92 | 0.35 | 1.70 | 20.83 | 21.21 | 20.645 | 673120 |
| 1707953700 | 20.57 | 1.28 | 6.64 | 19.79 | 20.6 | 19.59 | 1309056 |
| 1707867300 | 19.29 | -1.35 | -6.54 | 19.84 | 20 | 19.04 | 818980 |
| 1707780900 | 20.64 | 0.6 | 2.99 | 20.28 | 20.8 | 20.245 | 743634 |
| 1707521700 | 20.04 | 0.1 | 0.50 | 20 | 20.04 | 19.545 | 823302 |
| 1707435300 | 19.94 | 0.52 | 2.68 | 19.48 | 20.19 | 19.44 | 738168 |
| 1707348900 | 19.42 | -0.42 | -2.12 | 19.92 | 20.005 | 19.36 | 517757 |
| 1707262500 | 19.84 | 0.01 | 0.05 | 19.75 | 20.04 | 19.695 | 577774 |
| 1707176100 | 19.83 | -0.4 | -1.98 | 19.99 | 20.25 | 19.63 | 803831 |
| 1706916900 | 20.23 | 0.29 | 1.45 | 19.62 | 20.57 | 19.34 | 880320 |
| 1706830500 | 19.94 | 0.93 | 4.89 | 19.21 | 20.025 | 19.1 | 889281 |
| 1706744100 | 19.01 | -0.52 | -2.64 | 19.49 | 19.72 | 18.9 | 853366 |
| 1706657700 | 19.525 | -0.12 | -0.59 | 19.48 | 19.81 | 19.305 | 775791 |
| 1706571300 | 19.64 | 0.22 | 1.13 | 19.48 | 19.96 | 19.39 | 692077 |
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
