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 | -0.51 | -2.75675675676 | 18.5 | 18.62 | 17.669 | 2907604 | 17.99296048 | CS |
| 4 | -2.08 | -10.3637269557 | 20.07 | 20.18 | 17.669 | 3160826 | 19.00461945 | CS |
| 12 | -1.7 | -8.63382427628 | 19.69 | 20.18 | 17.669 | 3655204 | 19.12948816 | CS |
| 26 | 1.01 | 5.94817432273 | 16.98 | 20.6 | 14.5201 | 4274666 | 18.42530902 | CS |
| 52 | -1.03 | -5.41535226078 | 19.02 | 21.07 | 14.5201 | 4167758 | 18.92247547 | CS |
| 156 | 9.1 | 102.362204724 | 8.89 | 27.18 | 5.45 | 14112278 | 9.69178234 | CS |
| 260 | 7.98 | 79.7202797203 | 10.01 | 27.18 | 3.51 | 14689719 | 8.93608451 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 17.99 | 0.11 | 0.62 | 17.96 | 18.125 | 17.89 | 2530585 |
| 1713393600 | 17.88 | 0.17 | 0.96 | 17.84 | 18.06 | 17.82 | 2483206 |
| 1713307200 | 17.71 | -0.31 | -1.72 | 17.97 | 18.01 | 17.669 | 3377664 |
| 1713220800 | 18.02 | -0.42 | -2.28 | 18.51 | 18.6 | 17.84 | 3580991 |
| 1712961600 | 18.44 | -0.14 | -0.75 | 18.5 | 18.62 | 18.41 | 2565574 |
| 1712875200 | 18.58 | -0.01 | -0.05 | 18.68 | 18.72 | 18.365 | 3895901 |
| 1712788800 | 18.59 | -0.85 | -4.37 | 19 | 19.08 | 18.33 | 6232067 |
| 1712702400 | 19.44 | 0.12 | 0.62 | 19.36 | 19.45 | 19.27 | 1854203 |
| 1712616000 | 19.32 | 0.09 | 0.47 | 19.3 | 19.36 | 19.11 | 2493826 |
| 1712356800 | 19.23 | 0.02 | 0.10 | 19.07 | 19.28 | 18.97 | 2327716 |
| 1712270400 | 19.21 | -0.08 | -0.41 | 19.45 | 19.5732 | 19.19 | 2506947 |
| 1712184000 | 19.29 | -0.01 | -0.05 | 19.25 | 19.355 | 19.145 | 2464274 |
| 1712097600 | 19.3 | -0.14 | -0.72 | 19.36 | 19.545 | 19.28 | 3717118 |
| 1712011200 | 19.44 | -0.25 | -1.27 | 19.65 | 19.68 | 19.305 | 2640063 |
| 1711665600 | 19.69 | 0.25 | 1.29 | 19.405 | 19.72 | 19.4 | 3380332 |
| 1711579200 | 19.44 | -0.29 | -1.47 | 19.13 | 19.44 | 19.09 | 3279315 |
| 1711492800 | 19.73 | -0.39 | -1.94 | 20.18 | 20.18 | 19.72 | 4825293 |
| 1711406400 | 20.12 | 0.16 | 0.80 | 20 | 20.17 | 19.985 | 2998267 |
| 1711147200 | 19.96 | -0.05 | -0.25 | 20.07 | 20.13 | 19.95 | 2902344 |
| 1711060800 | 20.01 | 0.16 | 0.81 | 19.95 | 20.12 | 19.88 | 3544879 |
| 1710974400 | 19.85 | 0.24 | 1.22 | 19.59 | 19.94 | 19.52 | 3788645 |
| 1710888000 | 19.61 | 0.13 | 0.67 | 19.48 | 19.67 | 19.424 | 2985358 |
| 1710801600 | 19.48 | 0 | 0.00 | 19.51 | 19.605 | 19.39 | 2585768 |
| 1710542400 | 19.48 | 0.07 | 0.36 | 19.29 | 19.605 | 19.24 | 7825432 |
| 1710456000 | 19.41 | -0.52 | -2.61 | 19.85 | 19.91 | 19.35 | 3696788 |
| 1710369600 | 19.93 | 0.16 | 0.81 | 19.79 | 20 | 19.76 | 3717213 |
| 1710283200 | 19.77 | -0.04 | -0.20 | 19.8 | 19.91 | 19.655 | 2717996 |
| 1710196800 | 19.81 | 0.17 | 0.87 | 19.62 | 19.89 | 19.58 | 2574387 |
| 1709941200 | 19.64 | 0.02 | 0.10 | 19.73 | 19.955 | 19.545 | 3692297 |
| 1709854800 | 19.62 | 0.2 | 1.03 | 19.59 | 19.7 | 19.49 | 3745084 |
| 1709768400 | 19.42 | 0.21 | 1.09 | 19.41 | 19.57 | 19.25 | 3705625 |
| 1709682000 | 19.21 | 0.08 | 0.42 | 19.05 | 19.32 | 19.05 | 2807823 |
| 1709595600 | 19.13 | -0.16 | -0.83 | 19.35 | 19.38 | 19.12 | 3560594 |
| 1709336400 | 19.29 | 0.2 | 1.05 | 19.09 | 19.32 | 18.95 | 3444543 |
| 1709250000 | 19.09 | 0.34 | 1.81 | 18.88 | 19.11 | 18.8 | 4981625 |
| 1709163600 | 18.75 | -0.16 | -0.85 | 18.78 | 18.9 | 18.72 | 2938871 |
| 1709077200 | 18.91 | 0.08 | 0.42 | 18.97 | 18.97 | 18.774 | 2440444 |
| 1708990800 | 18.83 | -0.05 | -0.26 | 18.83 | 19 | 18.72 | 2711744 |
| 1708731600 | 18.88 | 0.17 | 0.91 | 18.77 | 18.98 | 18.72 | 3243704 |
| 1708645200 | 18.71 | -0.03 | -0.16 | 18.74 | 18.875 | 18.675 | 2368729 |
| 1708558800 | 18.74 | 0.04 | 0.21 | 18.67 | 18.77 | 18.565 | 2683955 |
| 1708472400 | 18.7 | 0.04 | 0.21 | 18.55 | 18.71 | 18.4342 | 3300863 |
| 1708126800 | 18.66 | -0.22 | -1.17 | 18.66 | 18.89 | 18.5599 | 6553450 |
| 1708040400 | 18.88 | 0.52 | 2.83 | 18.5 | 19 | 18.49 | 4104047 |
| 1707954000 | 18.36 | -0.01 | -0.05 | 18.6 | 18.63 | 18.33 | 4449376 |
| 1707867600 | 18.37 | -0.71 | -3.72 | 18.6 | 18.615 | 18.28 | 4801057 |
| 1707781200 | 19.08 | 0.16 | 0.85 | 18.88 | 19.19 | 18.75 | 3464191 |
| 1707522000 | 18.92 | 0.11 | 0.58 | 18.88 | 18.99 | 18.76 | 2906629 |
| 1707435600 | 18.81 | 0.23 | 1.24 | 18.72 | 18.93 | 18.535 | 6328170 |
| 1707349200 | 18.58 | -0.33 | -1.75 | 18.95 | 18.97 | 18.46 | 5336924 |
| 1707262800 | 18.91 | 0.01 | 0.05 | 18.9 | 19.07 | 18.82 | 3347749 |
| 1707176400 | 18.9 | -0.36 | -1.87 | 19 | 19.03 | 18.56 | 5292348 |
| 1706917200 | 19.26 | -0.31 | -1.58 | 19.27 | 19.385 | 19.05 | 5523605 |
| 1706830800 | 19.57 | 0.38 | 1.98 | 19.3 | 19.6075 | 18.95 | 5712738 |
| 1706744400 | 19.19 | -0.41 | -2.09 | 19.8 | 19.9 | 19.145 | 5615920 |
| 1706658000 | 19.6 | -0.31 | -1.56 | 19.85 | 19.87 | 19.58 | 3207249 |
| 1706571600 | 19.91 | 0.3 | 1.53 | 19.7 | 19.99 | 19.625 | 3917281 |
| 1706312400 | 19.61 | -0.03 | -0.15 | 19.69 | 19.77 | 19.5807 | 2323018 |
| 1706226000 | 19.64 | 0.19 | 0.98 | 19.62 | 19.68 | 19.4 | 2541208 |
| 1706139600 | 19.45 | 0.07 | 0.36 | 19.57 | 19.675 | 19.405 | 2846294 |
| 1706053200 | 19.38 | 0.14 | 0.73 | 19.25 | 19.4 | 19.0686 | 3344531 |
| 1705966800 | 19.24 | -0.06 | -0.31 | 19.37 | 19.535 | 19.125 | 3110833 |
| 1705707600 | 19.3 | 0.11 | 0.57 | 19.24 | 19.3 | 18.89 | 2894145 |
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
