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 | 0.1 | 0.549450549451 | 18.2 | 18.69 | 18.05 | 101623 | 18.33959682 | CS |
| 4 | -0.02 | -0.109170305677 | 18.32 | 18.69 | 17.33 | 80227 | 18.00323745 | CS |
| 12 | 0.23 | 1.27282789153 | 18.07 | 18.88 | 17.33 | 83233 | 18.11279831 | CS |
| 26 | 2.92 | 18.9856957087 | 15.38 | 18.88 | 15.36 | 78320 | 17.3200897 | CS |
| 52 | 2.46 | 15.5303030303 | 15.84 | 18.88 | 14.36 | 69884 | 16.71623536 | CS |
| 156 | 0.09 | 0.494233937397 | 18.21 | 20.34 | 13.94 | 78095 | 16.97853012 | CS |
| 260 | 3.68 | 25.170998632 | 14.62 | 20.34 | 9.05 | 89989 | 15.84520116 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 18.3 | -0.05 | -0.27 | 18.45 | 18.48 | 18.26 | 71093 |
| 1715294400 | 18.35 | 0.15 | 0.82 | 18.22 | 18.45 | 18.1335 | 84878 |
| 1715208000 | 18.2 | -0.38 | -2.05 | 18.55 | 18.66 | 18.13 | 191700 |
| 1715121600 | 18.58 | 0.05 | 0.27 | 18.63 | 18.69 | 18.42 | 74321 |
| 1715035200 | 18.53 | 0.26 | 1.42 | 18.36 | 18.57 | 18.32 | 72894 |
| 1714776000 | 18.27 | 0.31 | 1.73 | 18.2 | 18.3278 | 18.05 | 84322 |
| 1714689600 | 17.96 | 0.05 | 0.28 | 18.14 | 18.15 | 17.88 | 70001 |
| 1714603200 | 17.91 | -0.03 | -0.17 | 17.94 | 18.135 | 17.82 | 95711 |
| 1714516800 | 17.94 | 0.13 | 0.73 | 17.89 | 18.07 | 17.8603 | 136018 |
| 1714430400 | 17.81 | 0.13 | 0.74 | 17.74 | 17.82 | 17.65 | 146109 |
| 1714171200 | 17.68 | 0.24 | 1.38 | 17.57 | 17.7336 | 17.55 | 75600 |
| 1714084800 | 17.44 | -0.36 | -2.02 | 17.48 | 17.5 | 17.33 | 85552 |
| 1713998400 | 17.8 | -0.11 | -0.61 | 18 | 18.15 | 17.7653 | 69262 |
| 1713912000 | 17.91 | 0.05 | 0.28 | 17.9 | 17.98 | 17.85 | 41375 |
| 1713825600 | 17.86 | 0.16 | 0.90 | 17.8 | 17.95 | 17.696 | 84898 |
| 1713566400 | 17.7 | -0.19 | -1.06 | 17.85 | 17.98 | 17.66 | 49884 |
| 1713480000 | 17.89 | -0.01 | -0.06 | 17.95 | 17.95 | 17.8104 | 33569 |
| 1713393600 | 17.9 | 0 | 0.00 | 17.95 | 18.01 | 17.88 | 37463 |
| 1713307200 | 17.9 | -0.07 | -0.39 | 17.97 | 18 | 17.8001 | 56177 |
| 1713220800 | 17.97 | -0.23 | -1.26 | 18.3 | 18.33 | 17.932 | 58261 |
| 1712961600 | 18.2 | -0.29 | -1.57 | 18.32 | 18.4899 | 18.16 | 56544 |
| 1712875200 | 18.49 | 0.28 | 1.54 | 18.26 | 18.545 | 18.21 | 51100 |
| 1712788800 | 18.21 | -0.22 | -1.19 | 18.33 | 18.3699 | 18.13 | 41248 |
| 1712702400 | 18.43 | 0.05 | 0.27 | 18.47 | 18.49 | 18.2785 | 27878 |
| 1712616000 | 18.38 | -0.03 | -0.16 | 18.41 | 18.46 | 18.27 | 47169 |
| 1712356800 | 18.41 | 0.19 | 1.04 | 18.3772 | 18.41 | 18.27 | 62270 |
| 1712270400 | 18.22 | -0.11 | -0.60 | 18.39 | 18.5652 | 18.15 | 73878 |
| 1712184000 | 18.33 | 0.11 | 0.60 | 18.2 | 18.58 | 18.165 | 82884 |
| 1712097600 | 18.22 | -0.05 | -0.27 | 18.105 | 18.22 | 18.0502 | 54642 |
| 1712011200 | 18.27 | 0.04 | 0.22 | 18.24 | 18.4 | 18.22 | 77391 |
| 1711665600 | 18.23 | -0.04 | -0.22 | 18.24 | 18.33 | 18.15 | 265635 |
| 1711579200 | 18.27 | 0.04 | 0.22 | 18.23 | 18.27 | 18.1406 | 84669 |
| 1711492800 | 18.23 | -0.05 | -0.27 | 18.28 | 18.3699 | 18.1 | 95657 |
| 1711406400 | 18.28 | -0.16 | -0.87 | 18.37 | 18.475 | 18.2203 | 67468 |
| 1711147200 | 18.44 | -0.13 | -0.70 | 18.68 | 18.7699 | 18.39 | 55184 |
| 1711060800 | 18.57 | 0.04 | 0.22 | 18.76 | 18.8 | 18.5 | 62935 |
| 1710974400 | 18.53 | 0.16 | 0.87 | 18.27 | 18.54 | 18.27 | 63057 |
| 1710888000 | 18.37 | 0.24 | 1.32 | 18.13 | 18.39 | 17.98 | 66809 |
| 1710801600 | 18.13 | 0.26 | 1.45 | 17.97 | 18.16 | 17.96 | 131751 |
| 1710542400 | 17.87 | -0.15 | -0.83 | 18.1 | 18.1 | 17.81 | 110983 |
| 1710456000 | 18.02 | -0.86 | -4.56 | 18.77 | 18.83 | 17.96 | 328521 |
| 1710369600 | 18.88 | 0.38 | 2.05 | 18.6 | 18.88 | 18.51 | 118195 |
| 1710283200 | 18.5 | 0.21 | 1.15 | 18.39 | 18.586 | 18.3 | 92668 |
| 1710196800 | 18.29 | -0.22 | -1.19 | 18.49 | 18.58 | 18.24 | 106616 |
| 1709941200 | 18.51 | 0.23 | 1.26 | 18.35 | 18.51 | 18.2049 | 69462 |
| 1709854800 | 18.28 | 0.16 | 0.88 | 18.25 | 18.4266 | 18.1777 | 84921 |
| 1709768400 | 18.12 | 0.15 | 0.83 | 18.02 | 18.2 | 18.02 | 61698 |
| 1709682000 | 17.97 | -0.13 | -0.72 | 18.1 | 18.12 | 17.955 | 64666 |
| 1709595600 | 18.1 | -0.09 | -0.49 | 18.25 | 18.25 | 18.09 | 83730 |
| 1709336400 | 18.19 | 0.18 | 1.00 | 18.1 | 18.21 | 18.03 | 69080 |
| 1709250000 | 18.01 | 0.14 | 0.78 | 18.04 | 18.05 | 17.88 | 53862 |
| 1709163600 | 17.87 | 0.04 | 0.22 | 17.81 | 17.87 | 17.6899 | 56709 |
| 1709077200 | 17.83 | 0.11 | 0.62 | 17.77 | 17.83 | 17.6865 | 42391 |
| 1708990800 | 17.72 | 0.04 | 0.23 | 17.75 | 17.8232 | 17.6414 | 40971 |
| 1708731600 | 17.68 | 0 | 0.00 | 17.75 | 17.87 | 17.68 | 97137 |
| 1708645200 | 17.68 | 0.08 | 0.45 | 17.8 | 17.87 | 17.64 | 120764 |
| 1708558800 | 17.6 | -0.21 | -1.18 | 17.67 | 17.8634 | 17.56 | 69256 |
| 1708472400 | 17.81 | -0.04 | -0.22 | 17.88 | 17.9 | 17.7 | 56697 |
| 1708126800 | 17.85 | -0.16 | -0.89 | 18.07 | 18.07 | 17.85 | 83016 |
| 1708040400 | 18.01 | 0.21 | 1.18 | 17.89 | 18.04 | 17.88 | 49327 |
| 1707954000 | 17.8 | 0.21 | 1.19 | 17.73 | 17.89 | 17.7 | 52207 |
| 1707867600 | 17.59 | -0.23 | -1.29 | 17.63 | 17.7939 | 17.5409 | 142636 |
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
