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 | -0.4 | -2.16099405727 | 18.51 | 18.71 | 17.01 | 10726066 | 17.79885014 | CS |
| 4 | -2.25 | -11.0510805501 | 20.36 | 21.73 | 17.01 | 10976524 | 19.33488364 | CS |
| 12 | 0.54 | 3.0734206033 | 17.57 | 21.73 | 15.86 | 12077469 | 18.48787529 | CS |
| 26 | 3.3 | 22.2822417286 | 14.81 | 21.73 | 12.705 | 13314814 | 17.22769908 | CS |
| 52 | 5.16 | 39.8455598456 | 12.95 | 22.75 | 12.41 | 13604499 | 17.21911089 | CS |
| 156 | -10.04 | -35.6660746004 | 28.15 | 33.95 | 10.31 | 16889642 | 18.67785525 | CS |
| 260 | -39.65 | -68.6461218837 | 57.76 | 59.78 | 7.03 | 18324816 | 19.1853676 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 18.17 | 0.15 | 0.83 | 18.1 | 18.64 | 18.03 | 11685062 |
| 1713393600 | 18.02 | 0.55 | 3.15 | 17.8 | 18.115 | 17.71 | 10497684 |
| 1713307200 | 17.47 | 0.13 | 0.75 | 17.2 | 17.57 | 17.01 | 9804204 |
| 1713220800 | 17.34 | -0.43 | -2.42 | 18.09 | 18.355 | 17.22 | 11134670 |
| 1712961600 | 17.77 | -0.86 | -4.62 | 18.21 | 18.21 | 17.74 | 14458900 |
| 1712875200 | 18.63 | 0.23 | 1.25 | 18.51 | 18.71 | 18.24 | 7734873 |
| 1712788800 | 18.4 | -1.01 | -5.20 | 18.96 | 19.055 | 18.16 | 11041506 |
| 1712702400 | 19.41 | 0.02 | 0.10 | 19.46 | 19.7 | 18.71 | 15053597 |
| 1712616000 | 19.39 | 0.5 | 2.65 | 18.99 | 19.61 | 18.98 | 10148309 |
| 1712356800 | 18.89 | 0.06 | 0.32 | 18.77 | 18.93 | 18.565 | 8188648 |
| 1712270400 | 18.83 | -0.45 | -2.33 | 19.52 | 20.19 | 18.73 | 15588324 |
| 1712184000 | 19.28 | 0.02 | 0.10 | 19.16 | 19.54 | 19.03 | 10455496 |
| 1712097600 | 19.26 | -1.68 | -8.02 | 20.4 | 20.4 | 19.165 | 13121914 |
| 1712011200 | 20.94 | 0.01 | 0.05 | 20.97 | 21.1575 | 20.715 | 7192096 |
| 1711665600 | 20.93 | -0.41 | -1.92 | 21.28 | 21.35 | 20.9 | 8694964 |
| 1711579200 | 21.34 | 1.18 | 5.85 | 20.14 | 21.73 | 19.94 | 18396963 |
| 1711492800 | 20.16 | -0.38 | -1.85 | 20.6 | 20.72 | 20.03 | 10689725 |
| 1711406400 | 20.54 | -0.16 | -0.77 | 20.86 | 21.06 | 20.465 | 10131197 |
| 1711147200 | 20.7 | 0.16 | 0.78 | 20.5 | 20.91 | 20.5 | 7505399 |
| 1711060800 | 20.54 | 0.36 | 1.78 | 20.36 | 20.68 | 20.31 | 8715485 |
| 1710974400 | 20.18 | 0.74 | 3.81 | 19.42 | 20.21 | 19.37 | 8632696 |
| 1710888000 | 19.44 | -0.21 | -1.07 | 19.64 | 19.71 | 19.4 | 5547260 |
| 1710801600 | 19.65 | 0.25 | 1.29 | 19.52 | 19.9 | 19.37 | 7724533 |
| 1710542400 | 19.4 | 0.07 | 0.36 | 19.25 | 19.5 | 19.18 | 8345464 |
| 1710456000 | 19.33 | -0.54 | -2.72 | 19.77 | 19.85 | 19.24 | 8579632 |
| 1710369600 | 19.87 | 0.31 | 1.58 | 19.54 | 20.05 | 18.95 | 10518754 |
| 1710283200 | 19.56 | -0.24 | -1.21 | 19.8 | 19.85 | 19.14 | 13483485 |
| 1710196800 | 19.8 | -0.19 | -0.95 | 19.99 | 20.1 | 19.7 | 9842754 |
| 1709941200 | 19.99 | 0.36 | 1.83 | 19.84 | 20.3145 | 19.8 | 10800708 |
| 1709854800 | 19.63 | -0.4 | -2.00 | 20.12 | 20.47 | 19.58 | 13820986 |
| 1709768400 | 20.03 | 0.37 | 1.88 | 19.77 | 20.18 | 19.62 | 12149146 |
| 1709682000 | 19.66 | 0.24 | 1.24 | 19.24 | 19.8 | 19.13 | 12212238 |
| 1709595600 | 19.42 | 0.13 | 0.67 | 19.3 | 19.595 | 19.005 | 11500258 |
| 1709336400 | 19.29 | -0.1 | -0.52 | 19.49 | 19.6753 | 19.075 | 12089323 |
| 1709250000 | 19.39 | 0.69 | 3.69 | 18.98 | 19.465 | 18.6903 | 17459065 |
| 1709163600 | 18.7 | -0.39 | -2.04 | 19.06 | 19.75 | 18.52 | 22082183 |
| 1709077200 | 19.09 | 3.16 | 19.84 | 17.69 | 19.15 | 17.55 | 50196842 |
| 1708990800 | 15.93 | -0.24 | -1.48 | 16.11 | 16.5 | 15.925 | 15336233 |
| 1708731600 | 16.17 | -0.17 | -1.04 | 16.26 | 16.45 | 16.05 | 10178769 |
| 1708645200 | 16.34 | 0.24 | 1.49 | 16.81 | 16.97 | 16.21 | 12598428 |
| 1708558800 | 16.1 | -0.08 | -0.49 | 16.03 | 16.129999 | 15.87 | 11310699 |
| 1708472400 | 16.18 | -0.08 | -0.49 | 16.16 | 16.3 | 15.86 | 8537700 |
| 1708126800 | 16.26 | -0.25 | -1.51 | 16.309999 | 16.485 | 16.1129 | 9475720 |
| 1708040400 | 16.51 | -0.04 | -0.24 | 16.6 | 17.03 | 16.431899 | 7879004 |
| 1707954000 | 16.55 | 0.26 | 1.60 | 16.43 | 16.629999 | 16.135 | 10817284 |
| 1707867600 | 16.29 | -0.35 | -2.10 | 16.184999 | 16.52 | 16.079999 | 9280458 |
| 1707781200 | 16.64 | 0.22 | 1.34 | 16.37 | 16.845 | 16.36 | 11309610 |
| 1707522000 | 16.42 | -1.08 | -6.17 | 17.52 | 17.54 | 16.355 | 22431994 |
| 1707435600 | 17.5 | 0.11 | 0.63 | 17.35 | 17.665 | 17.1301 | 9361168 |
| 1707349200 | 17.39 | -0.05 | -0.29 | 17.49 | 17.545 | 17.105 | 8195490 |
| 1707262800 | 17.44 | 0.3 | 1.75 | 17.06 | 17.505 | 16.865 | 12217854 |
| 1707176400 | 17.14 | -0.6 | -3.38 | 17.59 | 17.61 | 16.98 | 11411357 |
| 1706917200 | 17.74 | -0.05 | -0.28 | 17.62 | 17.76 | 17.19 | 13015661 |
| 1706830800 | 17.79 | -0.01 | -0.06 | 18.1 | 18.47 | 17.31 | 17213642 |
| 1706744400 | 17.8 | 0.14 | 0.79 | 17.55 | 18.29 | 17.34 | 13294907 |
| 1706658000 | 17.66 | -0.1 | -0.56 | 17.74 | 18.01 | 17.6 | 8130411 |
| 1706571600 | 17.76 | 0.54 | 3.14 | 17.19 | 17.78 | 17.03 | 10444840 |
| 1706312400 | 17.22 | -0.53 | -2.99 | 17.87 | 17.945 | 17.19 | 12677403 |
| 1706226000 | 17.75 | 0.24 | 1.37 | 17.57 | 17.925 | 17.425 | 11835315 |
| 1706139600 | 17.51 | 0.1 | 0.57 | 17.65 | 17.68 | 17.26 | 11877556 |
| 1706053200 | 17.41 | -0.07 | -0.40 | 17.55 | 17.88 | 17.325 | 13985202 |
| 1705966800 | 17.48 | -0.28 | -1.58 | 17.89 | 18.07 | 17.3 | 10704000 |
| 1705707600 | 17.76 | 0.25 | 1.43 | 17.59 | 17.76 | 17.25 | 9549627 |
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
