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 | 0.3548 | 1.95052226498 | 18.19 | 19.13 | 18.0994 | 2071 | 18.43046328 | CS |
| 4 | -1.4052 | -7.04360902256 | 19.95 | 19.95 | 18.0994 | 2270 | 19.10116715 | CS |
| 12 | -0.6952 | -3.61330561331 | 19.24 | 19.95 | 18.0994 | 2528 | 19.35342177 | CS |
| 26 | 2.7648 | 17.5209125475 | 15.78 | 19.95 | 15.78 | 3121 | 18.62736315 | CS |
| 52 | -0.5852 | -3.05906952431 | 19.13 | 20 | 15.4801 | 3580 | 18.62616241 | CS |
| 156 | -13.1452 | -41.4805932471 | 31.69 | 34.26 | 15.4801 | 3726 | 22.10339969 | CS |
| 260 | -7.3152 | -28.2877030162 | 25.86 | 34.26 | 15.4801 | 3101 | 22.45144324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 18.5448 | 0.2 | 1.12 | 18.42 | 18.59 | 18.42 | 3180 |
| 1714084200 | 18.3402 | -0.16 | -0.89 | 18.61 | 18.61 | 18.3402 | 92 |
| 1713997800 | 18.5044 | -0.13 | -0.67 | 18.75 | 18.75 | 18.4997 | 1300 |
| 1713911400 | 18.63 | 0.31 | 1.68 | 19.13 | 19.13 | 18.495 | 3258 |
| 1713825000 | 18.3225 | 0.22 | 1.23 | 18.2 | 18.3225 | 18.12 | 5163 |
| 1713565800 | 18.0994 | -0.09 | -0.51 | 18.19 | 18.3 | 18.0994 | 546 |
| 1713479400 | 18.1914 | -0.03 | -0.18 | 18.2 | 18.225 | 18.1914 | 419 |
| 1713393000 | 18.2234 | 0.07 | 0.37 | 18.25 | 18.25 | 18.2234 | 99 |
| 1713306600 | 18.1558 | -0.01 | -0.05 | 18.53 | 18.53 | 18.15 | 700 |
| 1713220200 | 18.165 | -0.43 | -2.34 | 18.9 | 18.9 | 18.165 | 1536 |
| 1712961000 | 18.5995 | -0.4 | -2.08 | 18.97 | 18.97 | 18.5995 | 3870 |
| 1712874600 | 18.9951 | -0.13 | -0.71 | 19.03 | 19.03 | 18.936 | 1973 |
| 1712788200 | 19.13 | -0.4 | -2.05 | 19.02 | 19.34 | 19.02 | 1096 |
| 1712701800 | 19.53 | 0.06 | 0.31 | 19.75 | 19.75 | 19.49 | 2074 |
| 1712615400 | 19.4701 | 0.05 | 0.26 | 19.4759 | 19.52 | 19.46 | 2365 |
| 1712356200 | 19.4203 | 0.08 | 0.42 | 19.25 | 19.435 | 19.25 | 2976 |
| 1712269800 | 19.34 | -0.17 | -0.87 | 19.46 | 19.6899 | 19.34 | 2392 |
| 1712183400 | 19.5107 | -0.03 | -0.17 | 19.49 | 19.5899 | 19.49 | 1377 |
| 1712097000 | 19.5449 | -0.2 | -1.01 | 19.75 | 19.75 | 19.51 | 1272 |
| 1712010600 | 19.7451 | -0.17 | -0.86 | 19.95 | 19.95 | 19.7451 | 11622 |
| 1711665000 | 19.9168 | 0.14 | 0.71 | 19.71 | 19.93 | 19.71 | 7730 |
| 1711578600 | 19.7761 | 0.11 | 0.56 | 19.71 | 19.79 | 19.71 | 4915 |
| 1711492200 | 19.6657 | 0.04 | 0.21 | 19.68 | 19.7201 | 19.6657 | 2927 |
| 1711405800 | 19.6244 | -0.06 | -0.31 | 19.62 | 19.69 | 19.62 | 503 |
| 1711146600 | 19.6847 | -0.02 | -0.08 | 19.7 | 19.72 | 19.6847 | 328 |
| 1711060200 | 19.7001 | 0.1 | 0.50 | 19.58 | 19.73 | 19.58 | 2114 |
| 1710973800 | 19.6017 | 0.17 | 0.88 | 19.44 | 19.62 | 19.44 | 1710 |
| 1710887400 | 19.4311 | 0.07 | 0.34 | 19.4 | 19.4311 | 19.35 | 1150 |
| 1710801000 | 19.365 | 0.04 | 0.21 | 19.3 | 19.44 | 19.29 | 4956 |
| 1710541800 | 19.325 | -0.08 | -0.40 | 19.39 | 19.39 | 19.325 | 257 |
| 1710455400 | 19.4024 | -0.2 | -1.03 | 19.6 | 19.6 | 19.4024 | 1091 |
| 1710369000 | 19.6049 | -0 | -0.02 | 19.61 | 19.6273 | 19.59 | 5914 |
| 1710282600 | 19.6086 | 0.17 | 0.89 | 19.54 | 19.6086 | 19.53 | 1177 |
| 1710196200 | 19.435 | -0.28 | -1.40 | 19.53 | 19.6 | 19.4 | 7383 |
| 1709940600 | 19.7117 | -0.01 | -0.07 | 19.73 | 19.82 | 19.7117 | 479 |
| 1709854200 | 19.725 | 0.13 | 0.66 | 19.69 | 19.7499 | 19.69 | 3321 |
| 1709767800 | 19.595 | 0.15 | 0.75 | 19.42 | 19.66 | 19.42 | 3883 |
| 1709681400 | 19.4484 | -0.13 | -0.65 | 19.57 | 19.57 | 19.41 | 991 |
| 1709595000 | 19.575 | -0.07 | -0.33 | 19.43 | 19.6397 | 19.43 | 1936 |
| 1709335800 | 19.64 | 0.19 | 0.98 | 19.51 | 19.64 | 19.03 | 2653 |
| 1709249400 | 19.4498 | 0.1 | 0.53 | 19.44 | 19.49 | 19.4301 | 1957 |
| 1709163000 | 19.3474 | -0.02 | -0.09 | 19.36 | 19.36 | 19.3401 | 503 |
| 1709076600 | 19.3648 | 0.07 | 0.34 | 19.41 | 19.41 | 19.34 | 2023 |
| 1708990200 | 19.2985 | -0.03 | -0.16 | 19.24 | 19.3113 | 19.24 | 849 |
| 1708731000 | 19.33 | -0.01 | -0.04 | 19.33 | 19.3619 | 19.33 | 1109 |
| 1708644600 | 19.3386 | 0.18 | 0.95 | 19.35 | 19.36 | 19.3 | 3475 |
| 1708558200 | 19.1571 | 0.03 | 0.16 | 19.09 | 19.2005 | 19.09 | 2304 |
| 1708471800 | 19.1263 | -0.11 | -0.56 | 19.25 | 19.25 | 19.1 | 3410 |
| 1708126200 | 19.2334 | -0.09 | -0.45 | 19.35 | 19.35 | 19.2334 | 675 |
| 1708039800 | 19.32 | 0.13 | 0.67 | 19.36 | 19.36 | 19.2301 | 2371 |
| 1707953400 | 19.1917 | 0.15 | 0.79 | 19.15 | 19.1917 | 19.15 | 405 |
| 1707867000 | 19.0415 | -0.3 | -1.54 | 19.25 | 19.25 | 19 | 3386 |
| 1707780600 | 19.34 | 0.08 | 0.41 | 19.08 | 19.36 | 19.08 | 10851 |
| 1707521400 | 19.2617 | -0.08 | -0.43 | 19.255 | 19.265 | 19.15 | 3923 |
| 1707435000 | 19.345 | -0.02 | -0.10 | 19.44 | 19.45 | 19.345 | 1186 |
| 1707348600 | 19.365 | 0.12 | 0.62 | 19.3 | 19.42 | 19.3 | 3358 |
| 1707262200 | 19.2449 | 0.21 | 1.10 | 19.03 | 19.2449 | 19.03 | 2787 |
| 1707175800 | 19.0347 | -0.11 | -0.55 | 19.19 | 19.19 | 19 | 1195 |
| 1706916600 | 19.1398 | -0.12 | -0.62 | 19.24 | 19.24 | 19.12 | 2353 |
| 1706830200 | 19.2588 | 0.28 | 1.46 | 19.15 | 19.27 | 19.15 | 2537 |
| 1706743800 | 18.9826 | -0.13 | -0.70 | 19.15 | 19.15 | 18.98 | 726 |
| 1706657400 | 19.1168 | -0.01 | -0.05 | 19.12 | 19.13 | 19.08 | 1894 |
| 1706571000 | 19.1261 | 0.18 | 0.95 | 18.96 | 19.15 | 18.96 | 4659 |
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
