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 | 0.79 | 4.16886543536 | 18.95 | 19.8223 | 18.9 | 8059 | 19.31017323 | CS |
| 4 | -0.4 | -1.98609731877 | 20.14 | 20.29 | 18.81 | 9240 | 19.37874454 | CS |
| 12 | 0.02 | 0.101419878296 | 19.72 | 21.13 | 17.74 | 13088 | 19.18432026 | CS |
| 26 | 4.08 | 26.0536398467 | 15.66 | 22.5 | 15.66 | 16487 | 19.54901261 | CS |
| 52 | 1.22 | 6.58747300216 | 18.52 | 22.5 | 15.01 | 25743 | 18.54065303 | CS |
| 156 | -5.77 | -22.6185809486 | 25.51 | 26.13 | 15.01 | 23777 | 21.78417945 | CS |
| 260 | -7.88 | -28.5300506879 | 27.62 | 29.295 | 15.01 | 20509 | 22.19176919 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 19.74 | 0.42 | 2.17 | 19.38 | 19.8 | 19.38 | 12910 |
| 1714084500 | 19.32 | -0.01 | -0.05 | 19.3 | 19.8223 | 19.15 | 8051 |
| 1713998100 | 19.33 | -0.17 | -0.87 | 19.3 | 19.5 | 19.25 | 11661 |
| 1713911700 | 19.5 | 0.18 | 0.93 | 19.15 | 19.585 | 19.15 | 5915 |
| 1713825300 | 19.32 | 0.17 | 0.89 | 19.01 | 19.52 | 19.01 | 5411 |
| 1713566100 | 19.15 | 0.09 | 0.47 | 18.95 | 19.2399 | 18.9 | 9278 |
| 1713479700 | 19.06 | 0.06 | 0.32 | 18.95 | 19.25 | 18.9 | 13498 |
| 1713393300 | 19 | 0.04 | 0.21 | 18.97 | 19.23 | 18.9 | 5635 |
| 1713306900 | 18.96 | -0.05 | -0.26 | 19.04 | 19.25 | 18.93 | 6975 |
| 1713220500 | 19.01 | -0.29 | -1.50 | 19.21 | 19.38 | 18.99 | 7400 |
| 1712961300 | 19.3 | -0.14 | -0.72 | 19.46 | 19.89 | 18.91 | 10245 |
| 1712874900 | 19.44 | 0.41 | 2.15 | 18.98 | 19.49 | 18.98 | 16045 |
| 1712788500 | 19.03 | -0.9 | -4.52 | 19.56 | 19.97 | 18.81 | 14841 |
| 1712702100 | 19.93 | -0.26 | -1.29 | 20.23 | 20.29 | 19.43 | 4423 |
| 1712615700 | 20.19 | 0.4 | 2.02 | 19.87 | 20.2 | 19.87 | 3801 |
| 1712356500 | 19.79 | -0.1 | -0.50 | 19.86 | 20.15 | 19.79 | 5677 |
| 1712270100 | 19.89 | 0.22 | 1.12 | 19.81 | 20.2 | 19.81 | 9849 |
| 1712183700 | 19.67 | 0.25 | 1.29 | 19.6 | 19.9793 | 19.51 | 11156 |
| 1712097300 | 19.42 | -0.19 | -0.97 | 19.75 | 19.9564 | 19.42 | 13853 |
| 1712010900 | 19.61 | -0.57 | -2.82 | 20.14 | 20.14 | 19.6 | 13797 |
| 1711665300 | 20.18 | 0.14 | 0.70 | 19.99 | 20.3 | 19.91 | 16633 |
| 1711578900 | 20.04 | 0.45 | 2.30 | 19.82 | 20.09 | 19.58 | 14121 |
| 1711492500 | 19.59 | -0.1 | -0.51 | 19.9 | 19.99 | 19.59 | 11155 |
| 1711406100 | 19.69 | -0.31 | -1.55 | 19.97 | 20.5 | 19.0901 | 13271 |
| 1711146900 | 20 | -0.83 | -3.98 | 20.96 | 20.96 | 20 | 7308 |
| 1711060500 | 20.83 | 0.22 | 1.07 | 20.71 | 21.13 | 20.11 | 14048 |
| 1710974100 | 20.61 | -0.29 | -1.39 | 20.72 | 20.88 | 20.5 | 8629 |
| 1710887700 | 20.9 | 0.77 | 3.83 | 20.2 | 20.99 | 20.055 | 9500 |
| 1710801300 | 20.13 | -0.46 | -2.23 | 20.46 | 20.59 | 20.13 | 8581 |
| 1710542100 | 20.59 | 1.27 | 6.57 | 19.18 | 20.73 | 19.18 | 69019 |
| 1710455700 | 19.32 | -0.23 | -1.18 | 19.55 | 19.9999 | 19.19 | 12357 |
| 1710369300 | 19.55 | 0.53 | 2.79 | 19.02 | 19.56 | 19.02 | 7117 |
| 1710282900 | 19.02 | -0.02 | -0.11 | 19.12 | 19.26 | 18.85 | 8437 |
| 1710196500 | 19.04 | 0.37 | 1.98 | 18.79 | 19.27 | 18.79 | 17352 |
| 1709940900 | 18.67 | 0.04 | 0.21 | 18.92 | 19 | 18.67 | 7154 |
| 1709854500 | 18.63 | 0.14 | 0.76 | 18.65 | 18.735 | 18.5 | 6437 |
| 1709768100 | 18.49 | -0.05 | -0.27 | 18.59 | 18.84 | 18.28 | 7423 |
| 1709681700 | 18.54 | 0.03 | 0.16 | 18.56 | 18.9981 | 18.26 | 13912 |
| 1709595300 | 18.51 | -0.15 | -0.80 | 18.56 | 18.95 | 18.51 | 5925 |
| 1709336100 | 18.66 | -0.31 | -1.63 | 18.94 | 18.94 | 18.53 | 8195 |
| 1709249700 | 18.97 | 0.51 | 2.76 | 18.66 | 19.24 | 18.66 | 8320 |
| 1709163300 | 18.46 | -0.43 | -2.28 | 18.73 | 19.08 | 18.405 | 22757 |
| 1709076900 | 18.89 | 0.09 | 0.48 | 18.99 | 19.15 | 18.71 | 10568 |
| 1708990500 | 18.8 | 0.17 | 0.91 | 18.44 | 18.86 | 18.44 | 7662 |
| 1708731300 | 18.63 | 0.19 | 1.03 | 18.51 | 18.84 | 18.4101 | 10531 |
| 1708644900 | 18.44 | 0.14 | 0.77 | 18.22 | 18.75 | 18.22 | 29028 |
| 1708558500 | 18.3 | 0.26 | 1.44 | 18.12 | 18.485 | 18.12 | 13432 |
| 1708472100 | 18.04 | -0.24 | -1.31 | 18.01 | 18.5995 | 18.01 | 16930 |
| 1708126500 | 18.28 | -0.4 | -2.14 | 18.6 | 18.94 | 18.11 | 15581 |
| 1708040100 | 18.68 | -0.04 | -0.21 | 19 | 19 | 18.41 | 32283 |
| 1707953700 | 18.72 | 0.96 | 5.41 | 18.09 | 18.72 | 18.09 | 15395 |
| 1707867300 | 17.76 | -1.16 | -6.13 | 18.51 | 19.3 | 17.74 | 24115 |
| 1707780900 | 18.92 | 0.79 | 4.36 | 18 | 19.41 | 18 | 17060 |
| 1707521700 | 18.13 | -0.18 | -0.98 | 18.3 | 18.375 | 18.085 | 29695 |
| 1707435300 | 18.31 | 0.06 | 0.33 | 18.28 | 18.7485 | 18.0025 | 6522 |
| 1707348900 | 18.25 | -0.63 | -3.31 | 18.79 | 18.79 | 18.17 | 11129 |
| 1707262500 | 18.875 | -0.26 | -1.33 | 18.71 | 19.12 | 18.4999 | 21282 |
| 1707176100 | 19.13 | -0.55 | -2.79 | 19.43 | 19.9065 | 18.8644 | 12014 |
| 1706916900 | 19.68 | -0.35 | -1.75 | 19.72 | 20.31 | 19.52 | 13647 |
| 1706830500 | 20.03 | -1.11 | -5.25 | 21.25 | 21.25 | 19.92 | 20724 |
| 1706744100 | 21.14 | -1.1 | -4.95 | 21.78 | 22.19 | 21.14 | 17734 |
| 1706657700 | 22.24 | 0.58 | 2.68 | 21.82 | 22.41 | 21.74 | 21021 |
| 1706571300 | 21.66 | 0.56 | 2.65 | 21.04 | 21.895 | 21.04 | 10181 |
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
