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 | -0.16 | -0.831600831601 | 19.24 | 19.24 | 18.74 | 11122 | 19.03992376 | CS |
| 4 | 0.8 | 4.37636761488 | 18.28 | 19.24 | 18.28 | 7185 | 18.98495131 | CS |
| 12 | 0.98 | 5.41436464088 | 18.1 | 19.24 | 16.57 | 10793 | 17.96888859 | CS |
| 26 | -4.48 | -19.0152801358 | 23.56 | 25.03 | 16.57 | 9876 | 20.23509161 | CS |
| 52 | -3.165 | -14.2279163857 | 22.245 | 26 | 16.57 | 7661 | 21.7397072 | CS |
| 156 | 1.32 | 7.43243243243 | 17.76 | 26 | 16.57 | 6400 | 21.35821335 | CS |
| 260 | -7.0483 | -26.9757312952 | 26.1283 | 28.9 | 14.43 | 7732 | 22.23697359 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1752791700 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1752705300 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1752618900 | 19.08 | 0 | 0.00 | 19.08 | 19.08 | 19.08 | 0 |
| 1752532500 | 19.08 | 0.08 | 0.42 | 18.74 | 19.0865 | 18.74 | 27753 |
| 1752273300 | 19 | -0.12 | -0.63 | 19.24 | 19.24 | 18.96 | 27859 |
| 1752186900 | 19.12 | 0.36 | 1.92 | 18.64 | 19.19 | 18.64 | 25277 |
| 1752100500 | 18.76 | -0.2 | -1.06 | 18.98 | 18.98 | 18.76 | 5177 |
| 1752014100 | 18.9616 | 0.02 | 0.11 | 18.69 | 19.1 | 18.55 | 7581 |
| 1751927700 | 18.94 | 0.13 | 0.69 | 18.61 | 18.94 | 18.6 | 1105 |
| 1751576640 | 18.81 | -0.13 | -0.69 | 18.69 | 19.05 | 18.69 | 563 |
| 1751495700 | 18.94 | -0.03 | -0.15 | 18.98 | 18.98 | 18.8556 | 796 |
| 1751409300 | 18.9678 | -0.02 | -0.12 | 19.01 | 19.06 | 18.76 | 4793 |
| 1751322900 | 18.99 | 0.2 | 1.06 | 18.97 | 18.99 | 18.51 | 3257 |
| 1751063700 | 18.79 | -0.06 | -0.32 | 18.86 | 18.88 | 18.79 | 749 |
| 1750977300 | 18.85 | -0.04 | -0.21 | 19 | 19 | 18.76 | 1014 |
| 1750890900 | 18.8899 | 0.25 | 1.34 | 18.75 | 18.8899 | 18.5333 | 3474 |
| 1750804500 | 18.64 | -0.27 | -1.43 | 18.91 | 18.99 | 18.5601 | 6732 |
| 1750718100 | 18.91 | 0.06 | 0.32 | 18.67 | 19 | 18.6 | 13465 |
| 1750458900 | 18.85 | 0.42 | 2.28 | 18.28 | 18.85 | 18.28 | 6928 |
| 1750286100 | 18.43 | 1.74 | 10.43 | 18.22 | 19.05 | 17.5562 | 60676 |
| 1750199700 | 16.69 | -0.29 | -1.71 | 17.0452 | 17.0452 | 16.61 | 3959 |
| 1750113300 | 16.9802 | 0.28 | 1.68 | 16.7 | 16.9802 | 16.7 | 436 |
| 1749854100 | 16.7 | -0.06 | -0.36 | 16.85 | 17.39 | 16.7 | 11432 |
| 1749767700 | 16.76 | 0.06 | 0.36 | 16.93 | 17.04 | 16.68 | 18515 |
| 1749681300 | 16.7 | -0.77 | -4.43 | 17.45 | 17.47 | 16.67 | 76034 |
| 1749594900 | 17.4745 | 0.22 | 1.30 | 17.22 | 17.4745 | 17.11 | 585 |
| 1749508500 | 17.25 | 0.02 | 0.15 | 17.05 | 17.88 | 17.05 | 1424 |
| 1749249300 | 17.225 | 0.18 | 1.03 | 17.04 | 17.225 | 17.0099 | 2245 |
| 1749162900 | 17.05 | -0.47 | -2.68 | 17.57 | 17.57 | 16.9143 | 4535 |
| 1749076500 | 17.52 | -0.13 | -0.71 | 17.94 | 17.94 | 17.52 | 2078 |
| 1748990100 | 17.645 | -0.26 | -1.42 | 18.04 | 18.04 | 17.645 | 5082 |
| 1748903700 | 17.9 | 0.25 | 1.42 | 17.68 | 17.98 | 17.602 | 2027 |
| 1748644500 | 17.65 | -0.55 | -3.02 | 18.1 | 18.1 | 17.65 | 465 |
| 1748558100 | 18.2 | 0.01 | 0.05 | 18.19 | 18.2 | 18 | 2301 |
| 1748471700 | 18.19 | 0.62 | 3.53 | 17.79 | 18.39 | 16.57 | 29765 |
| 1748385300 | 17.57 | -0.15 | -0.85 | 17.74 | 17.8 | 17.5 | 2396 |
| 1748039700 | 17.72 | 0.01 | 0.06 | 17.8 | 17.8 | 17.59 | 3255 |
| 1747953300 | 17.71 | -0.07 | -0.37 | 17.75 | 18.1076 | 17.2914 | 2107 |
| 1747866900 | 17.775 | -0.18 | -0.97 | 17.7221 | 17.89 | 17.7221 | 3681 |
| 1747780500 | 17.95 | 0.2 | 1.13 | 17.8 | 18.075 | 17.74 | 9048 |
| 1747694100 | 17.75 | -0.36 | -1.96 | 17.54 | 18.07 | 17.54 | 5946 |
| 1747434900 | 18.105 | -0.02 | -0.11 | 17.81 | 18.2 | 17.81 | 4142 |
| 1747348500 | 18.125 | 0.23 | 1.26 | 17.82 | 18.39 | 17.82 | 17027 |
| 1747262100 | 17.9 | 0.19 | 1.07 | 17.82 | 18.2 | 17.74 | 11829 |
| 1747175700 | 17.71 | 0.05 | 0.28 | 17.7 | 17.85 | 17.4546 | 23627 |
| 1747089300 | 17.66 | 0.06 | 0.34 | 17.8 | 18.01 | 17.5 | 30456 |
| 1746830100 | 17.6 | -0.15 | -0.85 | 17.64 | 17.75 | 17.55 | 10803 |
| 1746743700 | 17.75 | -0.06 | -0.31 | 17.86 | 18.1 | 17.64 | 15859 |
| 1746657300 | 17.805 | -0.15 | -0.81 | 17.95 | 18.235 | 17.7101 | 8464 |
| 1746570900 | 17.95 | 0.04 | 0.22 | 17.955 | 18.0561 | 17.86 | 6584 |
| 1746484500 | 17.91 | -0.07 | -0.39 | 18 | 18.05 | 17.91 | 6362 |
| 1746225300 | 17.98 | 0.08 | 0.45 | 17.68 | 18.1823 | 17.68 | 22063 |
| 1746138900 | 17.9 | -0.1 | -0.56 | 17.99 | 18.05 | 17.86 | 5036 |
| 1746052500 | 18 | 0 | 0.00 | 18 | 18.05 | 17.83 | 8278 |
| 1745966100 | 18 | 0 | 0.00 | 17.98 | 18.11 | 17.87 | 33991 |
| 1745879700 | 18 | 0 | 0.00 | 17.91 | 18.09 | 17.91 | 13655 |
| 1745620500 | 18 | -0.15 | -0.83 | 18.1 | 18.11 | 17.97 | 12534 |
| 1745534100 | 18.1499 | 0.15 | 0.83 | 18 | 18.2 | 17.91 | 16757 |
| 1745447700 | 18 | -0.64 | -3.43 | 18.65 | 19 | 17.99 | 7724 |
| 1745361300 | 18.64 | 0.46 | 2.54 | 18.06 | 18.835 | 17.94 | 8849 |
| 1745274900 | 18.1791 | 0.15 | 0.85 | 18.11 | 18.19 | 17.96 | 1075 |
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
