We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.64 | -3.3264033264 | 19.24 | 19.25 | 18.6 | 130105 | 18.81639816 | CS |
| 4 | -0.87 | -4.46841294299 | 19.47 | 19.6 | 18.6 | 137157 | 19.20798251 | CS |
| 12 | 0.37 | 2.02962150302 | 18.23 | 19.6 | 18.15 | 168225 | 18.97017977 | CS |
| 26 | 1.83 | 10.9123434705 | 16.77 | 19.6 | 15.805 | 173031 | 18.01825846 | CS |
| 52 | 2.93 | 18.6981493299 | 15.67 | 19.6 | 15.3 | 156174 | 17.42503513 | CS |
| 156 | -0.61 | -3.17542946382 | 19.21 | 22.33 | 14.2 | 187127 | 17.35503775 | CS |
| 260 | 3.74 | 25.1682368775 | 14.86 | 22.33 | 10.16 | 203066 | 16.45518396 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 18.6 | -0.14 | -0.75 | 18.78 | 18.82 | 18.6 | 96813 |
| 1713393600 | 18.74 | -0.1 | -0.53 | 18.97 | 18.97 | 18.67 | 103130 |
| 1713307200 | 18.84 | 0.04 | 0.21 | 18.75 | 18.92 | 18.75 | 103396 |
| 1713220800 | 18.8 | -0.27 | -1.42 | 19.21 | 19.25 | 18.8 | 228362 |
| 1712961600 | 19.07 | -0.27 | -1.40 | 19.24 | 19.24 | 19.005 | 118822 |
| 1712875200 | 19.34 | 0.22 | 1.15 | 19.18 | 19.37 | 19.0999 | 102021 |
| 1712788800 | 19.12 | -0.18 | -0.93 | 19.02 | 19.2 | 19.02 | 106795 |
| 1712702400 | 19.3 | 0.01 | 0.05 | 19.34 | 19.38 | 19.21 | 194224 |
| 1712616000 | 19.29 | 0.04 | 0.21 | 19.31 | 19.3601 | 19.2683 | 201563 |
| 1712356800 | 19.25 | 0.14 | 0.73 | 19.13 | 19.3402 | 19.12 | 111565 |
| 1712270400 | 19.11 | -0.21 | -1.09 | 19.46 | 19.52 | 19.11 | 159452 |
| 1712184000 | 19.32 | 0.06 | 0.31 | 19.26 | 19.36 | 19.23 | 103646 |
| 1712097600 | 19.26 | -0.21 | -1.08 | 19.39 | 19.43 | 19.21 | 170269 |
| 1712011200 | 19.47 | -0.05 | -0.26 | 19.59 | 19.6 | 19.46 | 118713 |
| 1711665600 | 19.52 | 0.01 | 0.05 | 19.57 | 19.57 | 19.46 | 133195 |
| 1711579200 | 19.51 | 0.16 | 0.83 | 19.43 | 19.53 | 19.3661 | 178356 |
| 1711492800 | 19.35 | -0.1 | -0.51 | 19.41 | 19.46 | 19.345 | 159113 |
| 1711406400 | 19.45 | -0.06 | -0.31 | 19.51 | 19.51 | 19.43 | 130007 |
| 1711147200 | 19.51 | 0.05 | 0.26 | 19.47 | 19.56 | 19.46 | 86537 |
| 1711060800 | 19.46 | 0.03 | 0.15 | 19.5 | 19.5663 | 19.43 | 155954 |
| 1710974400 | 19.43 | 0.17 | 0.88 | 19.32 | 19.43 | 19.21 | 169007 |
| 1710888000 | 19.26 | 0.07 | 0.36 | 19.13 | 19.28 | 19.11 | 135706 |
| 1710801600 | 19.19 | 0.11 | 0.58 | 19.22 | 19.3168 | 19.11 | 99255 |
| 1710542400 | 19.08 | -0.18 | -0.93 | 19.14 | 19.2499 | 19.055 | 108126 |
| 1710456000 | 19.26 | -0.17 | -0.87 | 19.48 | 19.5 | 19.2 | 116753 |
| 1710369600 | 19.43 | 0.04 | 0.21 | 19.44 | 19.4496 | 19.33 | 186562 |
| 1710283200 | 19.39 | 0.21 | 1.09 | 19.3 | 19.4 | 19.21 | 194969 |
| 1710196800 | 19.18 | 0.03 | 0.16 | 19.14 | 19.19 | 19.03 | 173804 |
| 1709941200 | 19.15 | -0.09 | -0.47 | 19.26 | 19.36 | 19.09 | 166511 |
| 1709854800 | 19.24 | 0.15 | 0.79 | 19.1 | 19.29 | 19.1 | 430010 |
| 1709768400 | 19.09 | 0.16 | 0.85 | 19.09 | 19.22 | 19.02 | 300259 |
| 1709682000 | 18.93 | -0.24 | -1.25 | 19.14 | 19.1921 | 18.875 | 182635 |
| 1709595600 | 19.17 | -0.07 | -0.36 | 19.25 | 19.2946 | 19.15 | 198156 |
| 1709336400 | 19.24 | 0.15 | 0.79 | 19.2 | 19.28 | 19.12 | 169346 |
| 1709250000 | 19.09 | 0.04 | 0.21 | 19.12 | 19.1699 | 19 | 118783 |
| 1709163600 | 19.05 | 0 | 0.00 | 19.05 | 19.09 | 18.99 | 159406 |
| 1709077200 | 19.05 | 0.03 | 0.16 | 19 | 19.0798 | 18.99 | 104970 |
| 1708990800 | 19.02 | -0.02 | -0.11 | 19.04 | 19.11 | 18.99 | 179021 |
| 1708731600 | 19.04 | 0.05 | 0.26 | 19.12 | 19.12 | 18.97 | 130799 |
| 1708645200 | 18.99 | 0.4 | 2.15 | 18.79 | 19.02 | 18.79 | 190334 |
| 1708558800 | 18.59 | -0.04 | -0.21 | 18.63 | 18.66 | 18.53 | 113652 |
| 1708472400 | 18.63 | -0.02 | -0.11 | 18.7 | 18.7 | 18.58 | 177686 |
| 1708126800 | 18.65 | -0.09 | -0.48 | 18.79 | 18.79 | 18.65 | 190262 |
| 1708040400 | 18.74 | 0.02 | 0.11 | 18.72 | 18.78 | 18.67 | 282860 |
| 1707954000 | 18.72 | 0.32 | 1.74 | 18.54 | 18.73 | 18.54 | 231379 |
| 1707867600 | 18.4 | -0.4 | -2.13 | 18.55 | 18.575 | 18.33 | 254436 |
| 1707781200 | 18.8 | 0.07 | 0.37 | 18.74 | 18.91 | 18.74 | 190131 |
| 1707522000 | 18.73 | -0.07 | -0.37 | 18.75 | 18.75 | 18.72 | 333963 |
| 1707435600 | 18.8 | 0 | 0.00 | 18.77 | 18.8 | 18.7501 | 165012 |
| 1707349200 | 18.8 | 0.17 | 0.91 | 18.71 | 18.81 | 18.61 | 176027 |
| 1707262800 | 18.63 | 0.05 | 0.27 | 18.64 | 18.66 | 18.61 | 138691 |
| 1707176400 | 18.58 | 0.07 | 0.38 | 18.54 | 18.61 | 18.44 | 176414 |
| 1706917200 | 18.51 | 0.16 | 0.87 | 18.39 | 18.52 | 18.35 | 128547 |
| 1706830800 | 18.35 | 0.19 | 1.05 | 18.18 | 18.38 | 18.16 | 177636 |
| 1706744400 | 18.16 | -0.22 | -1.20 | 18.28 | 18.325 | 18.15 | 282915 |
| 1706658000 | 18.38 | -0.04 | -0.22 | 18.4 | 18.45 | 18.37 | 134293 |
| 1706571600 | 18.42 | 0.15 | 0.82 | 18.25 | 18.43 | 18.25 | 160273 |
| 1706312400 | 18.27 | 0.11 | 0.61 | 18.23 | 18.29 | 18.2036 | 166531 |
| 1706226000 | 18.16 | 0.07 | 0.39 | 18.18 | 18.27 | 18.12 | 204251 |
| 1706139600 | 18.09 | 0.22 | 1.23 | 17.9 | 18.138 | 17.9 | 333571 |
| 1706053200 | 17.87 | -0.01 | -0.06 | 17.85 | 17.9 | 17.8 | 120042 |
| 1705966800 | 17.88 | 0.03 | 0.17 | 17.88 | 17.9 | 17.8304 | 171281 |
| 1705707600 | 17.85 | 0.28 | 1.59 | 17.65 | 17.86 | 17.585 | 171702 |
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
