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 | -0.48 | -2.45148110317 | 19.58 | 20.27 | 17.205 | 3223758 | 18.31009564 | CS |
| 4 | -0.43 | -2.20174091142 | 19.53 | 20.37 | 17.205 | 3527032 | 19.07535206 | CS |
| 12 | -0.09 | -0.468994267848 | 19.19 | 21.91 | 16.785 | 4405228 | 18.97727057 | CS |
| 26 | 4.76 | 33.1938633194 | 14.34 | 21.91 | 12.88 | 5033064 | 17.26482307 | CS |
| 52 | 1.97 | 11.5002918856 | 17.13 | 23.53 | 12.88 | 4901939 | 17.20965578 | CS |
| 156 | -16.94 | -47.0033296337 | 36.04 | 43.8 | 12.88 | 5348347 | 21.85505632 | CS |
| 260 | -24.85 | -56.5415244596 | 43.95 | 46.45 | 11.72 | 5633120 | 22.87571186 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713393600 | 17.95 | 0.24 | 1.36 | 17.85 | 18.02 | 17.63 | 2266301 |
| 1713307200 | 17.71 | -0.06 | -0.34 | 17.465 | 17.85 | 17.205 | 3927987 |
| 1713220800 | 17.77 | -1.29 | -6.77 | 19.26 | 19.31 | 17.685 | 4754564 |
| 1712961600 | 19.06 | -0.74 | -3.74 | 19.58 | 19.67 | 18.95 | 2650729 |
| 1712875200 | 19.8 | 0.41 | 2.11 | 19.58 | 19.885 | 19.1825 | 2519208 |
| 1712788800 | 19.39 | 0.01 | 0.05 | 18.955 | 19.44 | 18.75 | 3254750 |
| 1712702400 | 19.38 | -0.06 | -0.31 | 19.49 | 19.9 | 19.19 | 4423391 |
| 1712616000 | 19.44 | 0.78 | 4.18 | 18.7 | 19.44 | 18.575 | 3342166 |
| 1712356800 | 18.66 | 0.46 | 2.53 | 18.2 | 18.9 | 18.2 | 2280489 |
| 1712270400 | 18.2 | -0.82 | -4.31 | 19.18 | 19.28 | 18.105 | 3819048 |
| 1712184000 | 19.02 | -0.47 | -2.41 | 19.46 | 19.51 | 19 | 3139375 |
| 1712097600 | 19.49 | -0.67 | -3.32 | 19.55 | 19.55 | 18.825 | 4701701 |
| 1712011200 | 20.16 | -0.11 | -0.54 | 20.28 | 20.37 | 20.035 | 2881744 |
| 1711665600 | 20.27 | 0.35 | 1.76 | 19.92 | 20.3 | 19.845 | 2590056 |
| 1711579200 | 19.92 | 1.3 | 6.98 | 18.79 | 19.94 | 18.75 | 4042690 |
| 1711492800 | 18.62 | -0.29 | -1.53 | 19.03 | 19.4 | 18.595 | 3667516 |
| 1711406400 | 18.91 | -0.13 | -0.68 | 19.14 | 19.24 | 18.6701 | 4081156 |
| 1711147200 | 19.04 | -1.01 | -5.04 | 19.91 | 20.06 | 18.97 | 4437190 |
| 1711060800 | 20.05 | 0.67 | 3.46 | 19.53 | 20.255 | 19.41 | 4233552 |
| 1710974400 | 19.38 | 0.72 | 3.86 | 18.47 | 19.455 | 18.25 | 5891546 |
| 1710888000 | 18.66 | 1.6 | 9.38 | 16.82 | 19.455 | 16.82 | 15075788 |
| 1710801600 | 17.06 | -0.23 | -1.33 | 17.36 | 17.43 | 16.785 | 4125852 |
| 1710542400 | 17.29 | -0.31 | -1.76 | 17.52 | 17.91 | 17.27 | 4874484 |
| 1710456000 | 17.6 | -0.39 | -2.17 | 17.82 | 18.05 | 17.46 | 3366605 |
| 1710369600 | 17.99 | 0.19 | 1.07 | 17.8 | 18.22 | 17.75 | 3622060 |
| 1710283200 | 17.8 | 0.31 | 1.77 | 17.4 | 17.86 | 17.32 | 4238035 |
| 1710196800 | 17.49 | 0.43 | 2.52 | 16.9 | 17.665 | 16.9 | 4328772 |
| 1709941200 | 17.06 | 0.15 | 0.89 | 17.05 | 17.32 | 16.86 | 5818635 |
| 1709854800 | 16.91 | -0.63 | -3.59 | 17.38 | 17.64 | 16.9 | 7546117 |
| 1709768400 | 17.54 | -3.36 | -16.08 | 18.655 | 18.94 | 17.4008 | 17697223 |
| 1709682000 | 20.9 | 0.32 | 1.55 | 20.25 | 21.145 | 19.9 | 8382311 |
| 1709595600 | 20.58 | -0.14 | -0.68 | 20.92 | 21.39 | 20.56 | 5265042 |
| 1709336400 | 20.72 | -0.25 | -1.19 | 20.94 | 21 | 20.2 | 4286153 |
| 1709250000 | 20.97 | -0.35 | -1.64 | 21.87 | 21.91 | 20.79 | 4060788 |
| 1709163600 | 21.32 | -0.37 | -1.71 | 21.44 | 21.895 | 21.19 | 5406484 |
| 1709077200 | 21.69 | 0.89 | 4.28 | 21 | 21.74 | 20.97 | 4091501 |
| 1708990800 | 20.8 | 0.41 | 2.01 | 20.44 | 20.84 | 20.32 | 3699767 |
| 1708731600 | 20.39 | 0.07 | 0.34 | 20.41 | 20.57 | 20.13 | 3640115 |
| 1708645200 | 20.32 | 0.39 | 1.96 | 20.2 | 20.46 | 20.03 | 2498894 |
| 1708558800 | 19.93 | 0.11 | 0.55 | 19.75 | 19.96 | 19.62 | 2517846 |
| 1708472400 | 19.82 | -0.28 | -1.39 | 19.79 | 19.9 | 19.61 | 2420604 |
| 1708126800 | 20.1 | -0.18 | -0.89 | 20.03 | 20.35 | 19.87 | 2005308 |
| 1708040400 | 20.28 | 0.68 | 3.47 | 19.84 | 20.36 | 19.75 | 4507811 |
| 1707954000 | 19.6 | 0.35 | 1.82 | 19.62 | 19.75 | 19.135 | 2937840 |
| 1707867600 | 19.25 | -0.73 | -3.65 | 19.01 | 19.26 | 18.575 | 3674878 |
| 1707781200 | 19.98 | 0.86 | 4.50 | 19.2 | 20.0999 | 19.18 | 3400720 |
| 1707522000 | 19.12 | 0.04 | 0.21 | 19.07 | 19.19 | 18.715 | 3485979 |
| 1707435600 | 19.08 | 0.65 | 3.53 | 18.65 | 19.2 | 18.495 | 2616677 |
| 1707349200 | 18.43 | -0.29 | -1.55 | 18.68 | 18.86 | 18.31 | 2753742 |
| 1707262800 | 18.72 | 0.47 | 2.58 | 18.14 | 18.82 | 18.05 | 2740446 |
| 1707176400 | 18.25 | 0.13 | 0.72 | 17.76 | 18.55 | 17.655 | 4761861 |
| 1706917200 | 18.12 | -0.14 | -0.77 | 18.01 | 18.295 | 17.76 | 5580009 |
| 1706830800 | 18.26 | 0.11 | 0.61 | 18.33 | 18.45 | 17.535 | 4957518 |
| 1706744400 | 18.15 | -0.57 | -3.04 | 18.5 | 18.875 | 18.12 | 6403329 |
| 1706658000 | 18.72 | -0.49 | -2.55 | 18.96 | 19.035 | 18.645 | 4491260 |
| 1706571600 | 19.21 | -0.62 | -3.13 | 19.75 | 19.77 | 18.97 | 4429254 |
| 1706312400 | 19.83 | 0.35 | 1.80 | 19.61 | 20.05 | 19.61 | 3095478 |
| 1706226000 | 19.48 | 0.56 | 2.96 | 19.19 | 19.63 | 19.07 | 3792907 |
| 1706139600 | 18.92 | 0.22 | 1.18 | 19.07 | 19.365 | 18.88 | 4861089 |
| 1706053200 | 18.7 | -0.03 | -0.16 | 18.97 | 19.14 | 18.32 | 4601084 |
| 1705966800 | 18.73 | 0.72 | 4.00 | 18.08 | 18.775 | 17.815 | 5148735 |
| 1705707600 | 18.01 | 0.32 | 1.81 | 17.71 | 18.025 | 17.45 | 5284865 |
| 1705621200 | 17.69 | -0.27 | -1.50 | 18.11 | 18.16 | 17.105 | 6406265 |
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
