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 | -2.49 | -12.8416709644 | 19.39 | 19.75 | 16.8 | 629901 | 18.39783593 | SP |
| 4 | -1.02 | -5.69196428571 | 17.92 | 19.97 | 16.8 | 634803 | 18.8196708 | SP |
| 12 | 0.3 | 1.80722891566 | 16.6 | 19.97 | 15.9441 | 755832 | 18.17438961 | SP |
| 26 | 6.94 | 69.6787148594 | 9.96 | 19.97 | 7.625 | 770748 | 14.85129486 | SP |
| 52 | 8.47 | 100.474495848 | 8.43 | 19.97 | 7.12 | 950889 | 12.31199658 | SP |
| 156 | -65.24 | -79.4253713173 | 82.14 | 97.86 | 5.02 | 1184248 | 11.09286053 | SP |
| 260 | -7.8 | -31.5789473684 | 24.7 | 98.5158 | 5.02 | 818901 | 12.05737691 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220200 | 16.91 | -1.46 | -7.95 | 18.62 | 18.62 | 16.8 | 948173 |
| 1712961000 | 18.37 | -1.28 | -6.51 | 19.06 | 19.2 | 18.175 | 660526 |
| 1712874600 | 19.65 | 0.71 | 3.75 | 19.2 | 19.75 | 18.845 | 528019 |
| 1712788200 | 18.94 | -0.49 | -2.52 | 18.54 | 19.05 | 18.53 | 538286 |
| 1712701800 | 19.43 | 0.3 | 1.57 | 19.39 | 19.52 | 18.84 | 446633 |
| 1712615400 | 19.13 | 0.02 | 0.10 | 19.24 | 19.44 | 18.87 | 244823 |
| 1712356200 | 19.11 | 0.94 | 5.17 | 18.3 | 19.34 | 18.28 | 729617 |
| 1712269800 | 18.17 | -0.8 | -4.22 | 19.35 | 19.7 | 18.11 | 947328 |
| 1712183400 | 18.97 | 0.25 | 1.34 | 18.5 | 19.12 | 18.5 | 472180 |
| 1712097000 | 18.72 | -0.43 | -2.25 | 18.25 | 18.735 | 17.9599 | 433196 |
| 1712010600 | 19.15 | 0.14 | 0.74 | 19.08 | 19.51 | 18.89 | 314281 |
| 1711665000 | 19.01 | -0.14 | -0.73 | 19.2 | 19.45 | 19 | 442995 |
| 1711578600 | 19.15 | -0.15 | -0.77 | 19.66 | 19.76 | 18.72 | 1004304 |
| 1711492200 | 19.298 | -0.02 | -0.11 | 19.5 | 19.82 | 19.2624 | 296492 |
| 1711405800 | 19.32 | -0.09 | -0.46 | 19.15 | 19.48 | 19.01 | 266787 |
| 1711146600 | 19.41 | 0.04 | 0.21 | 19.38 | 19.56 | 19.1676 | 491535 |
| 1711060200 | 19.37 | 0.09 | 0.47 | 19.8 | 19.97 | 19.37 | 840532 |
| 1710973800 | 19.28 | 0.94 | 5.13 | 18.42 | 19.41 | 18.39 | 1266152 |
| 1710887400 | 18.34 | -0.01 | -0.05 | 17.92 | 18.371 | 17.6 | 1044338 |
| 1710801000 | 18.35 | 0.72 | 4.08 | 18.22 | 18.585 | 18.0177 | 962366 |
| 1710541800 | 17.63 | -0.91 | -4.91 | 18.1 | 18.1918 | 17.57 | 872046 |
| 1710455400 | 18.54 | -0.15 | -0.80 | 18.85 | 18.92 | 18.19 | 515601 |
| 1710369000 | 18.69 | 0.06 | 0.32 | 18.46 | 18.9777 | 18.41 | 365836 |
| 1710282600 | 18.63 | 0.51 | 2.81 | 18.28 | 18.77 | 17.97 | 547909 |
| 1710196200 | 18.12 | -0.32 | -1.74 | 18.13 | 18.35 | 17.7907 | 490935 |
| 1709940600 | 18.44 | -0.1 | -0.54 | 18.75 | 19.47 | 18.18 | 798464 |
| 1709854200 | 18.54 | 0.63 | 3.52 | 18.22 | 18.7 | 17.8813 | 836845 |
| 1709767800 | 17.91 | 0.29 | 1.65 | 18.28 | 18.4525 | 17.65 | 720653 |
| 1709681400 | 17.62 | -1.3 | -6.87 | 18.34 | 18.3603 | 17.305 | 871057 |
| 1709595000 | 18.92 | -0.33 | -1.71 | 19.25 | 19.25 | 18.74 | 638383 |
| 1709335800 | 19.25 | 0.64 | 3.44 | 18.69 | 19.39 | 18.63 | 619154 |
| 1709249400 | 18.61 | 0.39 | 2.14 | 18.27 | 18.71 | 18.01 | 883087 |
| 1709163000 | 18.22 | -0.16 | -0.87 | 18.09 | 18.4579 | 17.9768 | 419893 |
| 1709076600 | 18.38 | 0.43 | 2.40 | 18.09 | 18.46 | 18.04 | 623906 |
| 1708990200 | 17.95 | -0.21 | -1.16 | 18.03 | 18.33 | 17.92 | 507436 |
| 1708731000 | 18.16 | 0.2 | 1.11 | 18.31 | 18.59 | 17.93 | 675827 |
| 1708644600 | 17.96 | 1.22 | 7.29 | 17.75 | 18.06 | 17.46 | 948567 |
| 1708558200 | 16.739999 | -0.38 | -2.22 | 16.61 | 16.77 | 16.26 | 581715 |
| 1708471800 | 17.12 | -0.76 | -4.25 | 17.352 | 17.58 | 16.649999 | 817016 |
| 1708126200 | 17.88 | -1.15 | -6.04 | 18.39 | 18.43 | 17.622 | 1106357 |
| 1708039800 | 19.03 | 0.15 | 0.79 | 18.74 | 19.06 | 18.39 | 1133863 |
| 1707953400 | 18.88 | 1 | 5.59 | 18.32 | 18.92 | 18.05 | 850628 |
| 1707867000 | 17.88 | -1.24 | -6.49 | 17.5 | 18.42 | 17.45 | 1117084 |
| 1707780600 | 19.12 | -0.1 | -0.52 | 19.25 | 19.6996 | 19.03 | 991296 |
| 1707521400 | 19.22 | 0.81 | 4.40 | 18.91 | 19.455 | 18.695 | 928883 |
| 1707435000 | 18.41 | 0.41 | 2.28 | 17.97 | 18.5399 | 17.92 | 554083 |
| 1707348600 | 18 | 0.31 | 1.75 | 17.73 | 18.14 | 17.57 | 610789 |
| 1707262200 | 17.69 | 0.09 | 0.51 | 17.82 | 17.938 | 17.24 | 536856 |
| 1707175800 | 17.6 | -0.57 | -3.14 | 17.98 | 18.155 | 17.19 | 878692 |
| 1706916600 | 18.17 | 1.55 | 9.33 | 17.54 | 18.34 | 17.07 | 1644380 |
| 1706830200 | 16.62 | 0.59 | 3.68 | 16.37 | 16.71 | 16.19 | 814391 |
| 1706743800 | 16.03 | -1.57 | -8.92 | 16.7 | 17.14 | 15.9441 | 1718554 |
| 1706657400 | 17.6 | -0.6 | -3.30 | 18.02 | 18.12 | 17.51 | 905067 |
| 1706571000 | 18.2 | 1.06 | 6.18 | 17.15 | 18.215 | 17.15 | 1022126 |
| 1706311800 | 17.14 | 0.14 | 0.82 | 16.96 | 17.4683 | 16.84 | 614275 |
| 1706225400 | 17 | 0.28 | 1.67 | 17.03 | 17.285 | 16.62 | 784800 |
| 1706139000 | 16.719999 | 0.15 | 0.91 | 17.29 | 17.41 | 16.68 | 1201389 |
| 1706052600 | 16.57 | 0.17 | 1.04 | 16.6 | 16.7 | 16.27 | 533341 |
| 1705966200 | 16.399999 | 0.27 | 1.67 | 16.66 | 17 | 16.32 | 1143645 |
| 1705707000 | 16.129999 | 0.81 | 5.29 | 15.65 | 16.1476 | 15.44 | 1117601 |
| 1705620600 | 15.32 | 0.54 | 3.65 | 15.12 | 15.38 | 14.87 | 1436134 |
| 1705534200 | 14.78 | -0.14 | -0.94 | 14.53 | 14.79 | 13.89 | 958837 |
| 1705447800 | 14.92 | -0.45 | -2.93 | 15.03 | 15.25 | 14.684 | 787910 |
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
