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 | -0.07 | -0.386526780784 | 18.11 | 18.14 | 17.8203 | 22432 | 18.01784868 | SP |
| 4 | 0.26 | 1.46231721035 | 17.78 | 18.25 | 17.72 | 25133 | 18.02201863 | SP |
| 12 | 1.65 | 10.067114094 | 16.39 | 18.25 | 16.04 | 22944 | 17.62686063 | SP |
| 26 | 3.85 | 27.1317829457 | 14.19 | 18.25 | 14.0701 | 15705 | 17.03897213 | SP |
| 52 | 3.2 | 21.5633423181 | 14.84 | 18.25 | 13.715 | 10574 | 16.41247102 | SP |
| 156 | 4.77 | 35.9457422758 | 13.27 | 18.25 | 11.01 | 6253 | 15.34403327 | SP |
| 260 | 5.33 | 41.935483871 | 12.71 | 18.25 | 11.01 | 5718 | 15.24972105 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 18.04 | 0.05 | 0.28 | 18.03 | 18.1567 | 18.03 | 12468 |
| 1752791700 | 17.9897 | -0.02 | -0.11 | 17.99 | 18.05 | 17.88 | 20200 |
| 1752705300 | 18.01 | 0.13 | 0.73 | 17.86 | 18.01 | 17.8203 | 21397 |
| 1752618900 | 17.88 | -0.18 | -1.00 | 18.13 | 18.13 | 17.87 | 15058 |
| 1752532500 | 18.06 | -0.02 | -0.11 | 18.06 | 18.14 | 18.05 | 31869 |
| 1752273300 | 18.08 | -0.02 | -0.11 | 18.11 | 18.11 | 17.9904 | 23635 |
| 1752186900 | 18.1 | -0.09 | -0.49 | 18.2 | 18.2 | 18.04 | 25653 |
| 1752100500 | 18.19 | 0.14 | 0.78 | 18.24 | 18.24 | 18.09 | 14764 |
| 1752014100 | 18.0499 | -0.07 | -0.39 | 18.06 | 18.11 | 17.99 | 17093 |
| 1751927700 | 18.12 | -0.07 | -0.38 | 18.12 | 18.19 | 18.065 | 21624 |
| 1751576640 | 18.19 | -0.04 | -0.22 | 18.22 | 18.239 | 18.1 | 22707 |
| 1751495700 | 18.23 | 0.11 | 0.61 | 18.09 | 18.25 | 18.09 | 22092 |
| 1751409300 | 18.12 | -0.08 | -0.44 | 18.1 | 18.23 | 18.1 | 34971 |
| 1751322900 | 18.2 | 0.2 | 1.11 | 18.09 | 18.24 | 18.0098 | 46869 |
| 1751063700 | 18 | 0.02 | 0.11 | 17.97 | 18.0887 | 17.96 | 14604 |
| 1750977300 | 17.98 | 0.14 | 0.78 | 17.97 | 18 | 17.9 | 19178 |
| 1750890900 | 17.84 | -0.06 | -0.34 | 17.96 | 18.04 | 17.82 | 25292 |
| 1750804500 | 17.9 | 0.1 | 0.56 | 17.81 | 18 | 17.81 | 34217 |
| 1750718100 | 17.8 | 0.05 | 0.28 | 17.79 | 17.9099 | 17.74 | 23157 |
| 1750458900 | 17.75 | -0.1 | -0.56 | 17.78 | 17.9 | 17.72 | 43152 |
| 1750286100 | 17.85 | 0.04 | 0.22 | 17.93 | 17.94 | 17.74 | 12244 |
| 1750199700 | 17.81 | -0.16 | -0.86 | 17.94 | 17.9699 | 17.8 | 22238 |
| 1750113300 | 17.965 | 0.07 | 0.36 | 18 | 18.08 | 17.91 | 42537 |
| 1749854100 | 17.9 | 0.09 | 0.51 | 17.73 | 17.96 | 17.73 | 22033 |
| 1749767700 | 17.81 | 0.08 | 0.45 | 18 | 18 | 17.77 | 9283 |
| 1749681300 | 17.73 | 0.03 | 0.17 | 17.75 | 17.75 | 17.62 | 24755 |
| 1749594900 | 17.7 | -0.01 | -0.06 | 17.58 | 17.759 | 17.58 | 22898 |
| 1749508500 | 17.71 | 0.08 | 0.45 | 17.67 | 17.76 | 17.65 | 17605 |
| 1749249300 | 17.63 | -0.06 | -0.34 | 17.69 | 17.7 | 17.58 | 33457 |
| 1749162900 | 17.69 | 0.11 | 0.63 | 17.58 | 17.73 | 17.57 | 197198 |
| 1749076500 | 17.58 | -0.06 | -0.36 | 17.57 | 17.6 | 17.5 | 11407 |
| 1748990100 | 17.6437 | -0.14 | -0.77 | 17.8 | 17.8 | 17.51 | 11895 |
| 1748903700 | 17.78 | 0.26 | 1.48 | 18 | 18 | 17.52 | 26651 |
| 1748644500 | 17.52 | 0.02 | 0.12 | 17.54 | 17.5603 | 17.42 | 14366 |
| 1748558100 | 17.4991 | 0.05 | 0.28 | 17.53 | 17.53 | 17.37 | 10218 |
| 1748471700 | 17.45 | -0.08 | -0.43 | 17.5 | 17.5 | 17.37 | 7456 |
| 1748385300 | 17.525 | 0.11 | 0.66 | 17.59 | 17.59 | 17.393484 | 21753 |
| 1748039700 | 17.41 | -0.01 | -0.06 | 17.39 | 17.475 | 17.24 | 8600 |
| 1747953300 | 17.42 | 0.02 | 0.11 | 17.66 | 17.66 | 17.34 | 17417 |
| 1747866900 | 17.4 | -0.07 | -0.40 | 17.53 | 17.5396 | 17.38 | 20466 |
| 1747780500 | 17.47 | 0.22 | 1.28 | 17.35 | 17.4899 | 17.25 | 25681 |
| 1747694100 | 17.25 | 0.18 | 1.05 | 17.17 | 17.26 | 17.12 | 33549 |
| 1747434900 | 17.0702 | 0.02 | 0.12 | 17.06 | 17.12 | 17.025 | 7866 |
| 1747348500 | 17.05 | 0.21 | 1.26 | 16.92 | 17.14 | 16.89 | 20814 |
| 1747262100 | 16.8382 | 0.06 | 0.35 | 16.89 | 16.9 | 16.8 | 2919 |
| 1747175700 | 16.78 | -0.03 | -0.19 | 16.85 | 16.93 | 16.78 | 6972 |
| 1747089300 | 16.8126 | -0.16 | -0.93 | 16.97 | 16.9801 | 16.75 | 30322 |
| 1746830100 | 16.97 | 0.17 | 1.01 | 16.9 | 17 | 16.88 | 8507 |
| 1746743700 | 16.8 | -0.12 | -0.71 | 16.77 | 16.94 | 16.720099 | 24129 |
| 1746657300 | 16.92 | -0.02 | -0.12 | 16.85 | 17.01 | 16.85 | 8125 |
| 1746570900 | 16.94 | 0.11 | 0.62 | 16.95 | 17 | 16.791 | 35786 |
| 1746484500 | 16.835 | 0.01 | 0.03 | 16.91 | 16.91 | 16.765 | 32960 |
| 1746225300 | 16.83 | 0.13 | 0.81 | 16.84 | 16.84 | 16.7 | 7970 |
| 1746138900 | 16.695 | -0.01 | -0.03 | 16.73 | 16.7589 | 16.62 | 6005 |
| 1746052500 | 16.7 | 0.06 | 0.36 | 16.649999 | 16.739999 | 16.508 | 13965 |
| 1745966100 | 16.64 | 0.01 | 0.06 | 16.579999 | 16.8 | 16.5429 | 23370 |
| 1745879700 | 16.629999 | 0.17 | 1.03 | 16.5 | 16.7099 | 16.399999 | 13400 |
| 1745620500 | 16.46 | 0.25 | 1.54 | 16.39 | 16.46 | 16.04 | 2325 |
| 1745534100 | 16.21 | 0.14 | 0.87 | 16.12 | 16.35 | 16.1 | 13785 |
| 1745447700 | 16.07 | -0.23 | -1.41 | 16.37 | 16.399999 | 16.059999 | 35701 |
| 1745361300 | 16.3 | 0.32 | 2.00 | 16.03 | 16.335 | 16.03 | 5150 |
| 1745274900 | 15.98 | -0.03 | -0.19 | 16.17 | 16.17 | 15.8 | 22544 |
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
