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 | -1.27 | -6.60426417057 | 19.23 | 19.43 | 17.905 | 999884 | 18.89230107 | CS |
| 4 | 0.46 | 2.62857142857 | 17.5 | 19.56 | 17.155 | 967057 | 18.48891331 | CS |
| 12 | 2.16 | 13.6708860759 | 15.8 | 20.33 | 15.74 | 1577874 | 18.11853063 | CS |
| 26 | 2.51 | 16.2459546926 | 15.45 | 20.33 | 13.87 | 1541025 | 17.09700675 | CS |
| 52 | 4.66 | 35.037593985 | 13.3 | 20.33 | 11.63 | 1381539 | 15.92514799 | CS |
| 156 | 2.24 | 14.2493638677 | 15.72 | 20.33 | 9.64 | 1247155 | 15.53699021 | CS |
| 260 | 1.97 | 12.3202001251 | 15.99 | 20.33 | 8.89 | 1143277 | 14.89318527 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 17.96 | -0.45 | -2.44 | 18.55 | 18.56 | 17.905 | 895639 |
| 1725575700 | 18.41 | -0.32 | -1.71 | 18.67 | 18.77 | 18.38 | 927829 |
| 1725489300 | 18.73 | -0.48 | -2.50 | 19.14 | 19.33 | 18.62 | 1331010 |
| 1725402900 | 19.21 | -0.14 | -0.72 | 19.33 | 19.34 | 19.04 | 951407 |
| 1725057300 | 19.35 | 0.16 | 0.83 | 19.23 | 19.43 | 19.045 | 789288 |
| 1724970900 | 19.19 | 0.04 | 0.21 | 19.33 | 19.39 | 19.05 | 1019262 |
| 1724884500 | 19.15 | 0.17 | 0.90 | 18.89 | 19.365 | 18.585 | 1332580 |
| 1724798100 | 18.98 | -0.34 | -1.76 | 19.18 | 19.29 | 18.925 | 762845 |
| 1724711700 | 19.32 | 0.04 | 0.21 | 19.46 | 19.56 | 19.29 | 1238139 |
| 1724452500 | 19.28 | 1.12 | 6.17 | 18.35 | 19.41 | 18.26 | 1540352 |
| 1724366100 | 18.16 | 0.04 | 0.22 | 18.11 | 18.265 | 18.065 | 675923 |
| 1724279700 | 18.12 | 0.14 | 0.78 | 18.15 | 18.18 | 17.88 | 718294 |
| 1724193300 | 17.98 | -0.44 | -2.39 | 18.4 | 18.44 | 17.97 | 819503 |
| 1724106900 | 18.42 | 0.31 | 1.71 | 18.24 | 18.445 | 18.16 | 1016830 |
| 1723847700 | 18.11 | 0.38 | 2.14 | 17.79 | 18.205 | 17.78 | 1039026 |
| 1723761300 | 17.73 | 0.38 | 2.19 | 17.7 | 17.98 | 17.66 | 1009980 |
| 1723674900 | 17.35 | -0.1 | -0.57 | 17.51 | 17.535 | 17.23 | 859632 |
| 1723588500 | 17.45 | 0.17 | 0.98 | 17.42 | 17.49 | 17.16 | 707661 |
| 1723502100 | 17.28 | 0.01 | 0.06 | 17.47 | 17.63 | 17.24 | 1013608 |
| 1723242900 | 17.27 | -0.15 | -0.86 | 17.5 | 17.56 | 17.155 | 620919 |
| 1723156500 | 17.42 | 0.46 | 2.71 | 17.13 | 17.46 | 17.06 | 1392014 |
| 1723070100 | 16.96 | -0.1 | -0.59 | 17.43 | 17.43 | 16.88 | 1046316 |
| 1722983700 | 17.06 | -0.02 | -0.12 | 17.08 | 17.35 | 16.85 | 1588346 |
| 1722897300 | 17.08 | -0.78 | -4.37 | 17.04 | 17.37 | 16.629999 | 1567019 |
| 1722638100 | 17.86 | -0.71 | -3.82 | 17.84 | 18.12 | 17.61 | 1537057 |
| 1722551700 | 18.57 | -0.8 | -4.13 | 19.36 | 19.49 | 18.41 | 1673684 |
| 1722465300 | 19.37 | -0.34 | -1.73 | 19.74 | 19.825 | 19.341 | 1890607 |
| 1722378900 | 19.71 | 0.04 | 0.20 | 19.69 | 19.91 | 19.57 | 1759575 |
| 1722292500 | 19.67 | -0.41 | -2.04 | 20.13 | 20.185 | 19.62 | 998069 |
| 1722033300 | 20.08 | 0.32 | 1.62 | 19.87 | 20.155 | 19.8 | 1308057 |
| 1721946900 | 19.76 | -0.02 | -0.10 | 19.82 | 20.18 | 19.71 | 2652412 |
| 1721860500 | 19.78 | -0.36 | -1.79 | 20.2 | 20.29 | 19.78 | 2759910 |
| 1721774100 | 20.14 | 0.28 | 1.41 | 19.7 | 20.33 | 19.64 | 1801696 |
| 1721687700 | 19.86 | 0.31 | 1.59 | 19.48 | 19.92 | 19.27 | 1145289 |
| 1721428500 | 19.55 | 0.32 | 1.66 | 19.2 | 19.64 | 19.2 | 2315560 |
| 1721342100 | 19.23 | -0.42 | -2.14 | 19.45 | 20.01 | 19 | 4721456 |
| 1721255700 | 19.65 | 0.84 | 4.47 | 18.76 | 19.735 | 18.71 | 5886323 |
| 1721169300 | 18.81 | 0.9 | 5.03 | 18.1 | 18.915 | 18.03 | 2455438 |
| 1721082900 | 17.91 | 0.5 | 2.87 | 17.81 | 18.21 | 17.675 | 1867966 |
| 1720823700 | 17.41 | -0.03 | -0.17 | 17.58 | 17.645 | 17.34 | 2371984 |
| 1720737300 | 17.44 | 0.44 | 2.59 | 17.18 | 17.58 | 17.1 | 2905004 |
| 1720650900 | 17 | 0.31 | 1.86 | 16.7 | 17 | 16.629999 | 1082569 |
| 1720564500 | 16.69 | 0.33 | 2.02 | 16.35 | 16.7 | 16.295 | 925396 |
| 1720478100 | 16.36 | 0.01 | 0.06 | 16.46 | 16.51 | 16.325 | 1089517 |
| 1720218900 | 16.35 | -0.05 | -0.30 | 16.42 | 16.42 | 16.254999 | 1040761 |
| 1720040640 | 16.399999 | -0.39 | -2.32 | 16.84 | 16.84 | 16.39 | 751087 |
| 1719959700 | 16.79 | 0.02 | 0.12 | 16.77 | 16.84 | 16.64 | 1199600 |
| 1719873300 | 16.77 | -0.21 | -1.24 | 16.739999 | 16.94 | 16.675 | 1367822 |
| 1719614100 | 16.98 | 0.31 | 1.86 | 16.86 | 17.19 | 16.81 | 4777789 |
| 1719527700 | 16.67 | 0.2 | 1.21 | 16.46 | 16.71 | 16.364999 | 1841601 |
| 1719441300 | 16.469999 | 0.22 | 1.35 | 16.11 | 16.48 | 16.04 | 1744734 |
| 1719354900 | 16.25 | -0.3 | -1.81 | 16.489999 | 16.55 | 16.25 | 2440130 |
| 1719268500 | 16.55 | 0.29 | 1.78 | 16.26 | 16.77 | 16.26 | 1427679 |
| 1719009300 | 16.26 | 0.02 | 0.12 | 16.23 | 16.27 | 16.065 | 3312139 |
| 1718922900 | 16.239999 | 0.01 | 0.06 | 16.12 | 16.3 | 16.09 | 767939 |
| 1718750100 | 16.23 | 0.1 | 0.62 | 16.079999 | 16.285 | 16.05 | 780181 |
| 1718663700 | 16.129999 | 0.28 | 1.77 | 15.84 | 16.129999 | 15.76 | 800949 |
| 1718404500 | 15.85 | -0.16 | -1.00 | 15.8 | 15.95 | 15.74 | 571027 |
| 1718318100 | 16.01 | -0.27 | -1.66 | 16.26 | 16.26 | 15.92 | 631608 |
| 1718231700 | 16.28 | 0.42 | 2.65 | 16.26 | 16.495 | 16.12 | 1086022 |
| 1718145300 | 15.86 | -0.2 | -1.25 | 15.92 | 16.04 | 15.86 | 964186 |
| 1718058900 | 16.059999 | -0.37 | -2.25 | 16.26 | 16.26 | 16.004999 | 1320678 |
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
