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 | 0.4399 | 2.32628239027 | 18.91 | 19.78 | 18.84 | 2460025 | 19.31326614 | CS |
| 4 | -0.4301 | -2.17441860465 | 19.78 | 21.34 | 17.7326 | 2899531 | 19.2240064 | CS |
| 12 | -7.1001 | -26.8434782609 | 26.45 | 29.94 | 17.7326 | 2792232 | 23.11513119 | CS |
| 26 | -2.9801 | -13.3457232423 | 22.33 | 29.94 | 17.7326 | 2735102 | 23.36880436 | CS |
| 52 | -6.8901 | -26.2580030488 | 26.24 | 29.94 | 17.7326 | 2809030 | 23.74386626 | CS |
| 156 | 9.1099 | 88.9638671875 | 10.24 | 33.29 | 9.83 | 4369049 | 23.485969 | CS |
| 260 | 11.8099 | 156.629973475 | 7.54 | 33.29 | 0.8 | 4443924 | 17.06232841 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 19.35 | 0.3 | 1.57 | 19.4 | 19.5 | 18.95 | 2458195 |
| 1737675600 | 19.05 | 0 | 0.00 | 19.05 | 19.05 | 19.05 | 0 |
| 1737589200 | 19.05 | -0.53 | -2.71 | 19.56 | 19.73 | 19 | 1943845 |
| 1737502800 | 19.58 | 0.28 | 1.45 | 19.575 | 19.78 | 19.1638 | 2054540 |
| 1737157200 | 19.3 | 0.41 | 2.17 | 18.91 | 19.5 | 18.84 | 3350992 |
| 1737070800 | 18.89 | 0.22 | 1.18 | 18.54 | 18.945 | 18.15 | 2588578 |
| 1736984400 | 18.67 | 0.11 | 0.59 | 18.82 | 18.845 | 18.41 | 2392048 |
| 1736898000 | 18.56 | -0.26 | -1.38 | 18.99 | 19.098 | 18.34 | 3332375 |
| 1736811600 | 18.82 | 0.94 | 5.26 | 17.83 | 18.83 | 17.7326 | 3572840 |
| 1736552400 | 17.88 | -1.13 | -5.94 | 18.9 | 19.14 | 17.83 | 6392754 |
| 1736379600 | 19.01 | -0.28 | -1.45 | 19.0396 | 19.27 | 18.72 | 3941316 |
| 1736293200 | 19.29 | -0.21 | -1.08 | 19.515 | 19.61 | 19.1 | 3092146 |
| 1736206800 | 19.5 | -0.73 | -3.61 | 20.07 | 20.41 | 19.44 | 3501048 |
| 1735947600 | 20.23 | -0.63 | -3.02 | 20.72 | 20.75 | 20.05 | 1983906 |
| 1735861200 | 20.86 | -0.08 | -0.38 | 21.07 | 21.34 | 20.68 | 1929942 |
| 1735688400 | 20.94 | 0.16 | 0.77 | 20.91 | 21.15 | 20.72 | 1848325 |
| 1735602000 | 20.78 | 0.82 | 4.11 | 20.095 | 20.85 | 20.09 | 2485490 |
| 1735342800 | 19.96 | 0.15 | 0.76 | 19.78 | 20.03 | 19.62 | 1563224 |
| 1735256400 | 19.81 | -0.24 | -1.20 | 20 | 20.17 | 19.68 | 1702016 |
| 1735077840 | 20.05 | -0.25 | -1.23 | 20.25 | 20.255 | 19.81 | 1194848 |
| 1734997200 | 20.3 | -0.33 | -1.60 | 20.61 | 20.66 | 20.14 | 1928868 |
| 1734738000 | 20.63 | -0.92 | -4.27 | 21.84 | 21.84 | 20.51 | 6465267 |
| 1734651600 | 21.55 | 0.22 | 1.03 | 21.67 | 21.85 | 21.254 | 2504176 |
| 1734565200 | 21.33 | -0.11 | -0.51 | 21.6456 | 21.93 | 21.05 | 2434222 |
| 1734478800 | 21.44 | -0.06 | -0.28 | 21.323 | 21.51 | 20.95 | 2308134 |
| 1734392400 | 21.5 | -0.5 | -2.27 | 22.4 | 22.49 | 21.425 | 1968795 |
| 1734133200 | 22 | -0.29 | -1.30 | 22.11 | 22.2681 | 21.8 | 1173779 |
| 1734046800 | 22.29 | 0.1 | 0.45 | 22.1 | 22.48 | 21.84 | 1358817 |
| 1733960400 | 22.19 | -0.18 | -0.80 | 22.38 | 22.4 | 22.045 | 1568921 |
| 1733874000 | 22.37 | -0.07 | -0.31 | 22.51 | 22.595 | 22.15 | 1813458 |
| 1733787600 | 22.44 | 0.06 | 0.27 | 22.91 | 23.3 | 22.41 | 2039142 |
| 1733528400 | 22.38 | -0.68 | -2.95 | 23.21 | 23.23 | 22.18 | 1991459 |
| 1733442000 | 23.06 | -0.02 | -0.09 | 23.12 | 23.12 | 22.6034 | 2471646 |
| 1733355600 | 23.08 | -0.46 | -1.95 | 23.6 | 23.6 | 22.98 | 3222655 |
| 1733269200 | 23.54 | -0.06 | -0.25 | 23.81 | 23.81 | 23.3308 | 2049695 |
| 1733182800 | 23.6 | -0.25 | -1.05 | 23.79 | 24.08 | 23.265 | 3494350 |
| 1732917840 | 23.85 | -0.4 | -1.65 | 24.1814 | 24.46 | 23.61 | 1802345 |
| 1732750800 | 24.25 | 0.14 | 0.58 | 24.27 | 25 | 24.13 | 2633550 |
| 1732664400 | 24.11 | -1.88 | -7.23 | 25.08 | 25.87 | 23.99 | 6457105 |
| 1732578000 | 25.99 | -1.42 | -5.18 | 27.35 | 27.76 | 25.17 | 6688678 |
| 1732318800 | 27.41 | -0.73 | -2.59 | 27.931 | 28.13 | 27.04 | 2155154 |
| 1732232400 | 28.14 | 1.53 | 5.75 | 27.0743 | 28.28 | 26.745 | 3265464 |
| 1732146000 | 26.61 | 0.06 | 0.23 | 26.65 | 27.05 | 26.46 | 2183143 |
| 1732059600 | 26.55 | 0.08 | 0.30 | 26.315 | 26.8 | 26.24 | 1051749 |
| 1731973200 | 26.47 | -0.27 | -1.01 | 26.92 | 27.1093 | 26.23 | 1917003 |
| 1731714000 | 26.74 | -0.31 | -1.15 | 27.35 | 27.41 | 26.67 | 1269125 |
| 1731627600 | 27.05 | -0.61 | -2.21 | 28.1 | 28.18 | 26.92 | 2083258 |
| 1731541200 | 27.66 | 0.86 | 3.21 | 27.035 | 27.74 | 26.68 | 2309142 |
| 1731454800 | 26.8 | -1.43 | -5.07 | 27.95 | 28.07 | 26.76 | 5940107 |
| 1731368400 | 28.23 | -0.47 | -1.64 | 28.54 | 28.54 | 27.76 | 1831596 |
| 1731109200 | 28.7 | -0.36 | -1.24 | 28.525 | 29.17 | 28.384 | 2715793 |
| 1731022800 | 29.06 | -0.74 | -2.48 | 29.55 | 29.59 | 28.77 | 4267328 |
| 1730936400 | 29.8 | 2.6 | 9.56 | 29.04 | 29.94 | 28.4401 | 5200395 |
| 1730850000 | 27.2 | 0.87 | 3.30 | 26.325 | 27.41 | 26.325 | 2886540 |
| 1730763600 | 26.33 | -0.15 | -0.57 | 26.54 | 26.96 | 26.05 | 2539057 |
| 1730500800 | 26.48 | 0.21 | 0.80 | 26.45 | 27 | 26.23 | 2422631 |
| 1730414400 | 26.27 | 1.58 | 6.40 | 26.25 | 27.29 | 25.665 | 5618000 |
| 1730328000 | 24.69 | -0.24 | -0.96 | 24.81 | 25.34 | 24.64 | 2787088 |
| 1730241600 | 24.93 | -0.07 | -0.28 | 24.81 | 25.14 | 24.61 | 1978669 |
| 1730155200 | 25 | 0.6 | 2.46 | 24.25 | 25.15 | 24.25 | 1650371 |
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
