We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.14 | 0.737618545838 | 18.98 | 19.285 | 18.505 | 611578 | 18.79317828 | CS |
| 4 | -1.27 | -6.22854340363 | 20.39 | 20.74 | 18.505 | 575728 | 19.49646031 | CS |
| 12 | -1.09 | -5.393369619 | 20.21 | 21.77 | 18.26 | 643019 | 19.55729537 | CS |
| 26 | -1.97 | -9.34091986724 | 21.09 | 23.24 | 18.26 | 472173 | 20.00094417 | CS |
| 52 | -4 | -17.3010380623 | 23.12 | 25.04 | 18.26 | 339646 | 20.7406773 | CS |
| 156 | -11.62 | -37.8009108653 | 30.74 | 34.19 | 15.23 | 304267 | 23.1399306 | CS |
| 260 | -4.16 | -17.8694158076 | 23.28 | 34.19 | 5.5 | 345825 | 22.24606714 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 19.09 | 0.55 | 2.97 | 18.67 | 19.09 | 18.54 | 603347 |
| 1713825600 | 18.54 | -0.09 | -0.48 | 18.66 | 18.66 | 18.51 | 499589 |
| 1713566400 | 18.63 | 0.07 | 0.38 | 18.58 | 18.82 | 18.51 | 470702 |
| 1713480000 | 18.56 | -0.36 | -1.90 | 19 | 19 | 18.505 | 455635 |
| 1713393600 | 18.92 | 0 | 0.00 | 18.98 | 19.06 | 18.705 | 1028618 |
| 1713307200 | 18.92 | -0.21 | -1.10 | 18.82 | 18.98 | 18.67 | 1097866 |
| 1713220800 | 19.13 | -0.3 | -1.54 | 19.61 | 19.8 | 19.12 | 576602 |
| 1712961600 | 19.43 | -0.24 | -1.22 | 19.54 | 19.54 | 19.23 | 666164 |
| 1712875200 | 19.67 | -0.01 | -0.05 | 19.72 | 19.8 | 19.37 | 544129 |
| 1712788800 | 19.68 | -0.28 | -1.40 | 19.63 | 19.725 | 19.5 | 507808 |
| 1712702400 | 19.96 | -0.14 | -0.70 | 20.08 | 20.24 | 19.88 | 303660 |
| 1712616000 | 20.1 | 0.24 | 1.21 | 19.91 | 20.39 | 19.91 | 449452 |
| 1712356800 | 19.86 | -0.14 | -0.70 | 19.97 | 20.11 | 19.7 | 442740 |
| 1712270400 | 20 | 0.02 | 0.10 | 20.08 | 20.18 | 19.905 | 532446 |
| 1712184000 | 19.98 | 0.26 | 1.32 | 19.57 | 20.05 | 19.57 | 327217 |
| 1712097600 | 19.72 | -0.5 | -2.47 | 20.03 | 20.07 | 19.69 | 702693 |
| 1712011200 | 20.22 | -0.42 | -2.03 | 20.66 | 20.66 | 20.15 | 386755 |
| 1711665600 | 20.64 | 0.14 | 0.68 | 20.48 | 20.74 | 20.325 | 478596 |
| 1711579200 | 20.5 | 0.17 | 0.84 | 20.39 | 20.5 | 20.24 | 864809 |
| 1711492800 | 20.33 | 0.06 | 0.30 | 20.33 | 20.565 | 20.15 | 369118 |
| 1711406400 | 20.27 | 0.02 | 0.10 | 20.25 | 20.37 | 20.18 | 391553 |
| 1711147200 | 20.25 | 0.16 | 0.80 | 20.09 | 20.37 | 19.97 | 437408 |
| 1711060800 | 20.09 | -0.44 | -2.14 | 20.6 | 20.8 | 20.07 | 557166 |
| 1710974400 | 20.53 | 0.42 | 2.09 | 20.1 | 20.64 | 20.09 | 469594 |
| 1710888000 | 20.11 | 0.11 | 0.55 | 19.95 | 20.17 | 19.91 | 335791 |
| 1710801600 | 20 | 0.09 | 0.45 | 19.87 | 20.105 | 19.83 | 858732 |
| 1710542400 | 19.91 | 0.17 | 0.86 | 19.68 | 19.94 | 19.68 | 406724 |
| 1710456000 | 19.74 | -0.1 | -0.50 | 19.83 | 19.93 | 19.59 | 676808 |
| 1710369600 | 19.84 | 0.24 | 1.22 | 19.6 | 19.94 | 19.6 | 801769 |
| 1710283200 | 19.6 | 0.03 | 0.15 | 19.57 | 19.7 | 19.4552 | 581150 |
| 1710196800 | 19.57 | -0.15 | -0.76 | 19.65 | 19.68 | 19.48 | 458706 |
| 1709941200 | 19.72 | 0.09 | 0.46 | 19.67 | 20.07 | 19.62 | 464727 |
| 1709854800 | 19.63 | -0.01 | -0.05 | 19.71 | 19.8 | 19.285 | 728919 |
| 1709768400 | 19.64 | 0.62 | 3.26 | 19.14 | 19.73 | 19.06 | 1081879 |
| 1709682000 | 19.02 | 0.01 | 0.05 | 19 | 19.13 | 18.92 | 551800 |
| 1709595600 | 19.01 | 0.12 | 0.64 | 18.91 | 19.02 | 18.76 | 894438 |
| 1709336400 | 18.89 | 0.25 | 1.34 | 18.68 | 19 | 18.51 | 370990 |
| 1709250000 | 18.64 | 0.19 | 1.03 | 18.51 | 18.79 | 18.415 | 996804 |
| 1709163600 | 18.45 | -0.25 | -1.34 | 18.6 | 18.64 | 18.33 | 455338 |
| 1709077200 | 18.7 | 0.13 | 0.70 | 18.59 | 18.77 | 18.54 | 471501 |
| 1708990800 | 18.57 | -0.56 | -2.93 | 19.13 | 19.2 | 18.425 | 934265 |
| 1708731600 | 19.13 | -0.22 | -1.14 | 19.35 | 19.36 | 19.055 | 1250592 |
| 1708645200 | 19.35 | 0.13 | 0.68 | 19.23 | 19.415 | 19.07 | 558917 |
| 1708558800 | 19.22 | -0.05 | -0.26 | 19.23 | 19.28 | 19.03 | 473275 |
| 1708472400 | 19.27 | 0.26 | 1.37 | 19.04 | 19.46 | 19.04 | 694947 |
| 1708126800 | 19.01 | -0.35 | -1.81 | 19.4 | 19.42 | 18.95 | 1598632 |
| 1708040400 | 19.36 | 0.45 | 2.38 | 19.01 | 19.545 | 18.71 | 1015506 |
| 1707954000 | 18.91 | -2.01 | -9.61 | 20.64 | 21.1399 | 18.26 | 2093974 |
| 1707867600 | 20.92 | -0.54 | -2.52 | 21.15 | 21.18 | 20.8 | 809757 |
| 1707781200 | 21.46 | 0.38 | 1.80 | 21.1 | 21.77 | 21.1 | 620925 |
| 1707522000 | 21.08 | 0.43 | 2.08 | 20.71 | 21.34 | 20.64 | 754644 |
| 1707435600 | 20.65 | 0.28 | 1.37 | 20.3 | 20.665 | 20.12 | 445821 |
| 1707349200 | 20.37 | 0.12 | 0.59 | 20.27 | 20.415 | 20.21 | 244824 |
| 1707262800 | 20.25 | 0.7 | 3.58 | 19.62 | 20.28 | 19.5 | 456133 |
| 1707176400 | 19.55 | -0.13 | -0.66 | 19.59 | 19.64 | 19.26 | 590362 |
| 1706917200 | 19.68 | -0.33 | -1.65 | 19.84 | 19.84 | 19.54 | 416937 |
| 1706830800 | 20.01 | -0.01 | -0.05 | 20.15 | 20.15 | 19.87 | 694283 |
| 1706744400 | 20.02 | -0.06 | -0.30 | 20.21 | 20.33 | 19.96 | 341589 |
| 1706658000 | 20.08 | -0.23 | -1.13 | 20.14 | 20.23 | 19.97 | 203343 |
| 1706571600 | 20.31 | 0.38 | 1.91 | 19.93 | 20.31 | 19.76 | 301290 |
| 1706312400 | 19.93 | -0.07 | -0.35 | 20.15 | 20.16 | 19.83 | 418703 |
| 1706226000 | 20 | -0.29 | -1.43 | 20.47 | 20.47 | 19.98 | 191818 |
| 1706139600 | 20.29 | -0.17 | -0.83 | 20.62 | 20.77 | 20.28 | 268374 |
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
