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 | -0.54 | -2.89544235925 | 18.65 | 18.96 | 16.87 | 812253 | 17.99056972 | CS |
| 4 | -0.4 | -2.16099405727 | 18.51 | 20.71 | 16.87 | 942299 | 18.64250807 | CS |
| 12 | 0.58 | 3.30861380491 | 17.53 | 20.71 | 15.305 | 731266 | 18.37299184 | CS |
| 26 | 5.28 | 41.1535463757 | 12.83 | 20.71 | 12.44 | 527344 | 17.49182165 | CS |
| 52 | 2.86 | 18.7540983607 | 15.25 | 20.71 | 12.44 | 418610 | 16.55940669 | CS |
| 156 | 2.86 | 18.7540983607 | 15.25 | 20.71 | 12.44 | 418610 | 16.55940669 | CS |
| 260 | 2.86 | 18.7540983607 | 15.25 | 20.71 | 12.44 | 418610 | 16.55940669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728513600 | 18.11 | 0.17 | 0.95 | 17.83 | 18.36 | 17.7601 | 558679 |
| 1728427200 | 17.94 | 0.4 | 2.28 | 17.59 | 18.06 | 17.59 | 938023 |
| 1728340800 | 17.54 | -1.21 | -6.45 | 18.74 | 18.74 | 16.87 | 1583033 |
| 1728081600 | 18.75 | 0.13 | 0.70 | 18.7922 | 18.96 | 18.52 | 585952 |
| 1727995200 | 18.62 | -0.18 | -0.96 | 18.65 | 18.69 | 18.38 | 395579 |
| 1727908800 | 18.8 | 0.07 | 0.37 | 18.69 | 18.92 | 18.63 | 364539 |
| 1727822400 | 18.73 | -0.61 | -3.15 | 19.32 | 19.47 | 18.53 | 742743 |
| 1727735520 | 19.34 | -0.46 | -2.32 | 19.75 | 19.8 | 19.22 | 931698 |
| 1727476800 | 19.8 | -0.05 | -0.25 | 19.85 | 20.04 | 19.71 | 420831 |
| 1727390400 | 19.85 | -0.51 | -2.50 | 20.46 | 20.49 | 19.75 | 742014 |
| 1727304000 | 20.36 | 1.77 | 9.52 | 18.66 | 20.71 | 18.6 | 1844152 |
| 1727217600 | 18.59 | 0.08 | 0.43 | 18.58 | 18.64 | 18.31 | 404214 |
| 1727131200 | 18.51 | -0.01 | -0.05 | 18.48 | 18.54 | 18.01 | 633556 |
| 1726872000 | 18.52 | 0.06 | 0.33 | 18.49 | 18.75 | 18.43 | 3921431 |
| 1726785600 | 18.46 | -0.08 | -0.43 | 18.565 | 18.73 | 18.42 | 578758 |
| 1726699200 | 18.54 | 0.35 | 1.92 | 18.25 | 18.8099 | 18.045 | 830981 |
| 1726612800 | 18.19 | 0.39 | 2.19 | 17.9882 | 18.52 | 17.9474 | 1039721 |
| 1726526400 | 17.8 | -0.06 | -0.34 | 17.97 | 18 | 17.43 | 806355 |
| 1726267200 | 17.86 | -0.63 | -3.41 | 18.65 | 18.65 | 17.585 | 819585 |
| 1726180800 | 18.49 | 0.11 | 0.60 | 18.51 | 18.57 | 18.29 | 704131 |
| 1726094400 | 18.38 | -0.34 | -1.82 | 18.66 | 18.79 | 18.24 | 801835 |
| 1726008000 | 18.72 | -0.36 | -1.89 | 19.045 | 19.18 | 18.56 | 429073 |
| 1725921600 | 19.08 | -0.17 | -0.88 | 19.3 | 19.37 | 19.05 | 543417 |
| 1725662400 | 19.25 | -0.08 | -0.41 | 19.46 | 19.52 | 19.23 | 637838 |
| 1725576000 | 19.33 | 0.03 | 0.16 | 19.32 | 19.51 | 19.22 | 899701 |
| 1725489600 | 19.3 | -0.03 | -0.16 | 19.34 | 19.555 | 19.27 | 395796 |
| 1725403200 | 19.33 | -0.25 | -1.28 | 19.63 | 19.74 | 19.24 | 547438 |
| 1725057600 | 19.58 | -0.12 | -0.61 | 19.7 | 20.062 | 19.37 | 566447 |
| 1724971200 | 19.7 | 0.3 | 1.55 | 19.5 | 19.72 | 19.39 | 949580 |
| 1724884800 | 19.4 | -0.04 | -0.21 | 19.43 | 19.67 | 19.21 | 489951 |
| 1724798400 | 19.44 | 0.14 | 0.73 | 19.26 | 19.55 | 19.2 | 407799 |
| 1724712000 | 19.3 | -0.38 | -1.93 | 19.77 | 19.94 | 19.29 | 499688 |
| 1724452800 | 19.68 | 0.49 | 2.55 | 19.16 | 19.71 | 19.1269 | 368037 |
| 1724366400 | 19.19 | 0.12 | 0.63 | 19.02 | 19.23 | 18.9115 | 487947 |
| 1724280000 | 19.07 | -0.22 | -1.14 | 19.4 | 19.5871 | 18.95 | 306521 |
| 1724193600 | 19.29 | 0.24 | 1.26 | 19.15 | 19.485 | 19.1455 | 745320 |
| 1724107200 | 19.05 | -0.81 | -4.08 | 19.38 | 19.67 | 18.9 | 829778 |
| 1723848000 | 19.86 | 0.73 | 3.82 | 19.075 | 20.01 | 19.05 | 1095157 |
| 1723761600 | 19.13 | 0.22 | 1.16 | 19.13 | 19.34 | 18.85 | 874289 |
| 1723675200 | 18.91 | 0.74 | 4.07 | 18.37 | 19.335 | 18.19 | 1286271 |
| 1723588800 | 18.17 | 1.07 | 6.26 | 17.23 | 18.51 | 17.13 | 1117829 |
| 1723502400 | 17.1 | -0.08 | -0.47 | 17.06 | 17.27 | 16.87 | 893819 |
| 1723243200 | 17.18 | 0.52 | 3.12 | 16.739999 | 17.22 | 16.629999 | 350098 |
| 1723156800 | 16.66 | 1.19 | 7.69 | 17.4 | 17.4 | 16.42 | 752170 |
| 1723070400 | 15.47 | 0 | 0.00 | 15.56 | 15.75 | 15.305 | 403418 |
| 1722984000 | 15.47 | -0.14 | -0.90 | 15.62 | 15.785 | 15.45 | 611477 |
| 1722897600 | 15.61 | -1.03 | -6.19 | 16.079999 | 16.079999 | 15.4401 | 536642 |
| 1722638400 | 16.64 | -0.22 | -1.30 | 16.62 | 16.76 | 16.239999 | 453400 |
| 1722552000 | 16.86 | -0.57 | -3.27 | 17.49 | 17.505 | 16.54 | 683508 |
| 1722465600 | 17.43 | 0.19 | 1.10 | 17.16 | 17.57 | 17.125 | 894535 |
| 1722379200 | 17.24 | 0.35 | 2.07 | 16.93 | 17.46 | 16.93 | 567544 |
| 1722292800 | 16.89 | -0.24 | -1.40 | 17.11 | 17.24 | 16.79 | 373081 |
| 1722033600 | 17.13 | 0.49 | 2.94 | 16.81 | 17.24 | 16.695 | 666673 |
| 1721947200 | 16.64 | -0.34 | -2.00 | 17.01 | 17.13 | 16.6 | 583017 |
| 1721860800 | 16.98 | 0.2 | 1.19 | 16.93 | 17.36 | 16.83 | 589179 |
| 1721774400 | 16.78 | -0.1 | -0.59 | 16.8 | 17.13 | 16.76 | 617397 |
| 1721688000 | 16.88 | 0.13 | 0.78 | 16.76 | 16.98 | 16.66 | 194974 |
| 1721428800 | 16.75 | -0.13 | -0.77 | 16.93 | 17.02 | 16.54 | 262473 |
| 1721342400 | 16.88 | -0.65 | -3.71 | 17.53 | 17.69 | 16.83 | 585611 |
| 1721256000 | 17.53 | 0.02 | 0.11 | 17.75 | 18.07 | 17.32 | 620856 |
| 1721169600 | 17.51 | 0.53 | 3.12 | 17.14 | 17.575 | 17.14 | 421087 |
| 1721083200 | 16.98 | 0.34 | 2.04 | 16.82 | 17.125 | 16.71 | 553138 |
| 1720824000 | 16.64 | 0.26 | 1.59 | 16.46 | 16.79 | 16.45 | 197247 |
| 1720737600 | 16.379999 | 0.48 | 3.02 | 16.02 | 16.54 | 15.99 | 272519 |
| 1720651200 | 15.9 | 0.27 | 1.73 | 15.65 | 16.02 | 15.58 | 477398 |
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
