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 | 0.45 | 2.49722530522 | 18.02 | 20.07 | 17.98 | 3972282 | 18.7325876 | CS |
| 4 | -1.34 | -6.76426047451 | 19.81 | 20.07 | 17.94 | 2927677 | 18.7665685 | CS |
| 12 | -0.32 | -1.70303352847 | 18.79 | 20.48 | 17.94 | 3194747 | 19.15307043 | CS |
| 26 | 1.67 | 9.94047619048 | 16.8 | 20.48 | 16.2 | 3078233 | 18.89033217 | CS |
| 52 | 1.71 | 10.2028639618 | 16.76 | 22.575 | 16.2 | 3063170 | 19.58953976 | CS |
| 156 | -2.6 | -12.3398196488 | 21.07 | 26.99 | 15.36 | 3053252 | 20.41715259 | CS |
| 260 | 5.15 | 38.6636636637 | 13.32 | 26.99 | 6.53 | 3620860 | 16.37625486 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 18.47 | -0.71 | -3.70 | 19.13 | 19.13 | 17.98 | 4165038 |
| 1713998100 | 19.18 | 0.45 | 2.40 | 19.22 | 20.07 | 19.08 | 6388158 |
| 1713911700 | 18.73 | 0.11 | 0.59 | 18.63 | 18.93 | 18.53 | 3704040 |
| 1713825300 | 18.62 | 0.57 | 3.16 | 18.17 | 18.65 | 18.08 | 3632402 |
| 1713566100 | 18.05 | -0.12 | -0.66 | 18.02 | 18.25 | 17.99 | 1971770 |
| 1713479700 | 18.17 | 0.12 | 0.66 | 18.13 | 18.185 | 18.025 | 3636934 |
| 1713393300 | 18.05 | 0.08 | 0.45 | 18.08 | 18.17 | 17.94 | 2450438 |
| 1713306900 | 17.97 | -0.12 | -0.66 | 18.01 | 18.2 | 17.95 | 2818315 |
| 1713220500 | 18.09 | -0.34 | -1.84 | 18.56 | 18.63 | 18.065 | 2677248 |
| 1712961300 | 18.43 | -0.13 | -0.70 | 18.4 | 18.615 | 18.36 | 1874409 |
| 1712874900 | 18.56 | -0.13 | -0.70 | 18.69 | 18.86 | 18.3602 | 2982990 |
| 1712788500 | 18.69 | -0.47 | -2.45 | 18.92 | 18.97 | 18.63 | 4448808 |
| 1712702100 | 19.16 | -0.19 | -0.98 | 19.34 | 19.47 | 19.135 | 1542347 |
| 1712615700 | 19.35 | 0.04 | 0.21 | 19.29 | 19.54 | 19.275 | 1559241 |
| 1712356500 | 19.31 | -0.2 | -1.03 | 19.5 | 19.58 | 19.23 | 1935308 |
| 1712270100 | 19.51 | 0.13 | 0.67 | 19.58 | 19.81 | 19.35 | 2520506 |
| 1712183700 | 19.38 | -0.24 | -1.22 | 19.6 | 19.725 | 19.355 | 2330596 |
| 1712097300 | 19.62 | -0.06 | -0.30 | 19.56 | 19.655 | 19.36 | 3046030 |
| 1712010900 | 19.68 | -0.13 | -0.66 | 19.81 | 19.875 | 19.605 | 1941281 |
| 1711665300 | 19.81 | 0.05 | 0.25 | 19.76 | 19.83 | 19.68 | 1833795 |
| 1711578900 | 19.76 | 0.36 | 1.86 | 19.5 | 19.76 | 19.4854 | 1632222 |
| 1711492500 | 19.4 | 0.05 | 0.26 | 19.47 | 19.47 | 19.345 | 2131494 |
| 1711406100 | 19.35 | -0.09 | -0.46 | 19.49 | 19.49 | 19.21 | 1370204 |
| 1711146900 | 19.44 | -0.27 | -1.37 | 19.61 | 19.7 | 19.285 | 2259859 |
| 1711060500 | 19.71 | 0.17 | 0.87 | 19.58 | 19.785 | 19.49 | 2001093 |
| 1710974100 | 19.54 | -0.35 | -1.76 | 19.88 | 19.88 | 19.3 | 2508461 |
| 1710887700 | 19.89 | 0.55 | 2.84 | 19.33 | 19.945 | 19.33 | 3578519 |
| 1710801300 | 19.34 | 0.17 | 0.89 | 19.12 | 19.505 | 19.0717 | 2942427 |
| 1710542100 | 19.17 | -0.1 | -0.52 | 19.24 | 19.7 | 19.13 | 9872532 |
| 1710455700 | 19.27 | -0.93 | -4.60 | 20.2 | 20.22 | 19.17 | 4800239 |
| 1710369300 | 20.2 | -0.07 | -0.35 | 20.29 | 20.48 | 20.17 | 2764922 |
| 1710282900 | 20.27 | 0.15 | 0.75 | 20.11 | 20.3 | 19.92 | 2832183 |
| 1710196500 | 20.12 | 0.33 | 1.67 | 19.77 | 20.245 | 19.572 | 3072544 |
| 1709940900 | 19.79 | 0.24 | 1.23 | 19.71 | 19.8499 | 19.67 | 2243655 |
| 1709854500 | 19.55 | 0.16 | 0.83 | 19.45 | 19.79 | 19.25 | 2337514 |
| 1709768100 | 19.39 | 0.03 | 0.15 | 19.46 | 19.645 | 19.35 | 1485777 |
| 1709681700 | 19.36 | 0.02 | 0.10 | 19.24 | 19.43 | 19.0801 | 1738547 |
| 1709595300 | 19.34 | -0.18 | -0.92 | 19.56 | 19.59 | 19.3 | 1757903 |
| 1709336100 | 19.52 | -0.18 | -0.91 | 19.6 | 19.72 | 19.32 | 2150632 |
| 1709249700 | 19.7 | 0.04 | 0.20 | 19.7 | 19.88 | 19.65 | 2616921 |
| 1709163300 | 19.66 | 0.05 | 0.25 | 19.49 | 19.855 | 19.43 | 2781990 |
| 1709076900 | 19.61 | 0.15 | 0.77 | 19.6 | 19.65 | 19.48 | 1980068 |
| 1708990500 | 19.46 | -0.17 | -0.87 | 19.61 | 19.71 | 19.3325 | 2427881 |
| 1708731300 | 19.63 | -0.09 | -0.46 | 19.76 | 19.865 | 19.6125 | 3196578 |
| 1708644900 | 19.72 | 0.06 | 0.31 | 19.76 | 19.92 | 19.66 | 2832846 |
| 1708558500 | 19.66 | 0.32 | 1.65 | 19.3 | 19.71 | 19.29 | 3740518 |
| 1708472100 | 19.34 | 0.09 | 0.47 | 19.07 | 19.545 | 19 | 4015578 |
| 1708126500 | 19.25 | 0.23 | 1.21 | 18.95 | 19.505 | 18.805 | 3135593 |
| 1708040100 | 19.02 | -0.27 | -1.40 | 19.34 | 19.49 | 18.9701 | 2761033 |
| 1707953700 | 19.29 | 0.45 | 2.39 | 18.98 | 19.295 | 18.915 | 4281476 |
| 1707867300 | 18.84 | -0.33 | -1.72 | 18.61 | 18.89 | 18.41 | 4917295 |
| 1707780900 | 19.17 | 0.28 | 1.48 | 18.93 | 19.245 | 18.88 | 5121768 |
| 1707521700 | 18.89 | 0.02 | 0.11 | 18.84 | 19.01 | 18.44 | 5311244 |
| 1707435300 | 18.87 | 0.06 | 0.32 | 19.01 | 19.34 | 18.505 | 7507178 |
| 1707348900 | 18.81 | 0.29 | 1.57 | 18.52 | 18.87 | 18.345 | 4642024 |
| 1707262500 | 18.52 | 0.05 | 0.27 | 18.5 | 18.715 | 18.385 | 4471429 |
| 1707176100 | 18.47 | -0.55 | -2.89 | 18.59 | 18.675 | 18.31 | 2915474 |
| 1706916900 | 19.02 | 0.75 | 4.11 | 18.79 | 19.19 | 18.535 | 5698073 |
| 1706830500 | 18.27 | 0.38 | 2.12 | 17.96 | 18.355 | 17.88 | 3556223 |
| 1706744100 | 17.89 | -0.27 | -1.49 | 18.17 | 18.34 | 17.83 | 2325531 |
| 1706657700 | 18.16 | -0.16 | -0.87 | 18.24 | 18.475 | 18.145 | 2243803 |
| 1706571300 | 18.32 | -0.03 | -0.16 | 18.35 | 18.4 | 18.14 | 2570266 |
| 1706312100 | 18.35 | 0.25 | 1.38 | 18.26 | 18.67 | 18.22 | 3391474 |
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
