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 | 0.16 | 0.880572372042 | 18.17 | 18.74 | 17.91 | 5246395 | 18.29149826 | CS |
| 4 | -0.02 | -0.108991825613 | 18.35 | 19.385 | 17.8 | 5602108 | 18.47012414 | CS |
| 12 | 6.13 | 50.2459016393 | 12.2 | 19.385 | 10.78 | 7105016 | 15.2764072 | CS |
| 26 | 7.14 | 63.8069705094 | 11.19 | 19.385 | 10.52 | 4659349 | 14.32562316 | CS |
| 52 | 4.23 | 30 | 14.1 | 19.385 | 10.52 | 3198629 | 14.09733331 | CS |
| 156 | -0.58 | -3.06716023268 | 18.91 | 19.59 | 10.52 | 2349037 | 15.7094296 | CS |
| 260 | 0.26 | 1.43884892086 | 18.07 | 20.78 | 10.52 | 2165851 | 16.36254649 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084800 | 18.34 | -0.29 | -1.56 | 18.5 | 18.5 | 18.125 | 6890537 |
| 1713998400 | 18.63 | 0.18 | 0.98 | 18.27 | 18.74 | 18.09 | 5990394 |
| 1713912000 | 18.45 | 0.22 | 1.21 | 18.24 | 18.6 | 18.19 | 6206560 |
| 1713825600 | 18.23 | 0.25 | 1.39 | 18.04 | 18.25 | 17.925 | 5004426 |
| 1713566400 | 17.98 | -0.03 | -0.17 | 18.03 | 18.26 | 17.92 | 5388290 |
| 1713480000 | 18.01 | -0.06 | -0.33 | 18.17 | 18.28 | 17.91 | 3642306 |
| 1713393600 | 18.07 | 0.25 | 1.40 | 17.91 | 18.325 | 17.835 | 4048609 |
| 1713307200 | 17.82 | -0.47 | -2.57 | 18.07 | 18.16 | 17.8 | 6058859 |
| 1713220800 | 18.29 | -0.23 | -1.24 | 18.66 | 18.71 | 18.1 | 5117910 |
| 1712961600 | 18.52 | -0.16 | -0.86 | 18.66 | 18.7 | 18.465 | 5878645 |
| 1712875200 | 18.68 | 0 | 0.00 | 18.89 | 18.96 | 18.29 | 5402742 |
| 1712788800 | 18.68 | -0.66 | -3.41 | 18.68 | 18.855 | 18.44 | 5422685 |
| 1712702400 | 19.34 | 0.36 | 1.90 | 19.04 | 19.385 | 19.02 | 5368695 |
| 1712616000 | 18.98 | 0.35 | 1.88 | 18.7 | 19.035 | 18.51 | 5795352 |
| 1712356800 | 18.63 | 0.3 | 1.64 | 18.19 | 18.63 | 18.17 | 8704714 |
| 1712270400 | 18.33 | -0.05 | -0.27 | 18.62 | 18.82 | 18.2 | 6469908 |
| 1712184000 | 18.38 | 0.13 | 0.71 | 18.19 | 18.505 | 18.1 | 5352044 |
| 1712097600 | 18.25 | -0.29 | -1.56 | 18.22 | 18.34 | 18.12 | 4904802 |
| 1712011200 | 18.54 | -0.21 | -1.12 | 19.28 | 19.28 | 18.49 | 5793196 |
| 1711665600 | 18.75 | 0.44 | 2.40 | 18.35 | 18.8 | 18.35 | 5889915 |
| 1711579200 | 18.31 | 0.75 | 4.27 | 17.75 | 18.33 | 17.7 | 5300162 |
| 1711492800 | 17.56 | 0.02 | 0.11 | 17.68 | 17.73 | 17.51 | 6180094 |
| 1711406400 | 17.54 | 0 | 0.00 | 17.61 | 17.755 | 17.45 | 4257837 |
| 1711147200 | 17.54 | -0.28 | -1.57 | 17.85 | 17.9 | 17.535 | 5451999 |
| 1711060800 | 17.82 | 0.24 | 1.37 | 17.68 | 17.93 | 17.61 | 5741443 |
| 1710974400 | 17.58 | 0.08 | 0.46 | 17.33 | 17.66 | 17.285 | 5072502 |
| 1710888000 | 17.5 | 0.18 | 1.04 | 17.29 | 17.53 | 17.21 | 5575124 |
| 1710801600 | 17.32 | 0.08 | 0.46 | 17.18 | 17.39 | 17.05 | 5803978 |
| 1710542400 | 17.24 | 0.33 | 1.95 | 16.86 | 17.36 | 16.82 | 15295803 |
| 1710456000 | 16.91 | -0.33 | -1.91 | 17.11 | 17.23 | 16.754999 | 11191378 |
| 1710369600 | 17.24 | -0.15 | -0.86 | 17.33 | 17.51 | 17.17 | 5827447 |
| 1710283200 | 17.39 | -0.22 | -1.25 | 17.6 | 17.73 | 17.37 | 5917096 |
| 1710196800 | 17.61 | -0.13 | -0.73 | 17.74 | 17.9 | 17.43 | 5686452 |
| 1709941200 | 17.74 | 0.2 | 1.14 | 17.75 | 17.99 | 17.61 | 6320127 |
| 1709854800 | 17.54 | -0.03 | -0.17 | 17.68 | 17.8 | 17.475 | 8756527 |
| 1709768400 | 17.57 | 0.53 | 3.11 | 17.18 | 17.8 | 17.13 | 10036250 |
| 1709682000 | 17.04 | 0.19 | 1.13 | 16.84 | 17.145 | 16.7 | 13550065 |
| 1709595600 | 16.85 | 5.62 | 50.04 | 16.89 | 16.995 | 16.6 | 12336452 |
| 1709336400 | 11.23 | 0 | 0.00 | 11.23 | 11.23 | 11.23 | 0 |
| 1709250000 | 11.23 | 0.09 | 0.81 | 11.26 | 11.44 | 11.14 | 90350996 |
| 1709163600 | 11.14 | 0.21 | 1.92 | 10.85 | 11.315 | 10.78 | 6047806 |
| 1709077200 | 10.93 | 0.02 | 0.18 | 11.01 | 11.08 | 10.845 | 4054149 |
| 1708990800 | 10.91 | -0.31 | -2.76 | 11.17 | 11.19 | 10.85 | 3571335 |
| 1708731600 | 11.22 | -0.11 | -0.97 | 11.31 | 11.35 | 11.18 | 2172297 |
| 1708645200 | 11.33 | 0.02 | 0.18 | 11.15 | 11.405 | 11.15 | 4270243 |
| 1708558800 | 11.31 | -0.04 | -0.35 | 11.37 | 11.53 | 11.3 | 8928123 |
| 1708472400 | 11.35 | -0.23 | -1.99 | 11.44 | 11.58 | 11.31 | 3058283 |
| 1708126800 | 11.58 | -0.2 | -1.70 | 11.6 | 11.66 | 11.42 | 4155683 |
| 1708040400 | 11.78 | 0.42 | 3.70 | 11.45 | 11.8 | 11.44 | 2302560 |
| 1707954000 | 11.36 | 0.04 | 0.35 | 11.39 | 11.495 | 11.22 | 2075874 |
| 1707867600 | 11.32 | -0.43 | -3.66 | 11.36 | 11.38 | 11.14 | 2600070 |
| 1707781200 | 11.75 | 0.11 | 0.95 | 11.71 | 11.91 | 11.66 | 3038646 |
| 1707522000 | 11.64 | -0.26 | -2.18 | 11.81 | 11.82 | 11.31 | 8122639 |
| 1707435600 | 11.9 | 0.08 | 0.68 | 11.76 | 11.9799 | 11.755 | 2708457 |
| 1707349200 | 11.82 | -0.15 | -1.25 | 11.95 | 12 | 11.79 | 1993197 |
| 1707262800 | 11.97 | 0.2 | 1.70 | 11.75 | 12.02 | 11.7 | 1843677 |
| 1707176400 | 11.77 | -0.33 | -2.73 | 11.88 | 11.94 | 11.75 | 3273144 |
| 1706917200 | 12.1 | -0.34 | -2.73 | 12.18 | 12.29 | 11.97 | 3547619 |
| 1706830800 | 12.44 | 0.2 | 1.63 | 12.2 | 12.465 | 12.055 | 2130346 |
| 1706744400 | 12.24 | -0.12 | -0.97 | 12.43 | 12.535 | 12.11 | 3147186 |
| 1706658000 | 12.36 | -0.38 | -2.98 | 12.69 | 12.7 | 12.33 | 2035948 |
| 1706571600 | 12.74 | -0.11 | -0.86 | 12.83 | 12.83 | 12.58 | 2082121 |
| 1706312400 | 12.85 | 0.01 | 0.08 | 12.91 | 12.99 | 12.75 | 1297024 |
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
