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 | -0.3378 | -1.72611139499 | 19.57 | 19.82 | 19.2322 | 100368 | 19.51646972 | CS |
| 4 | -0.2078 | -1.06893004115 | 19.44 | 19.82 | 19.02 | 103754 | 19.49920641 | CS |
| 12 | -0.4278 | -2.17599186165 | 19.66 | 19.828 | 17.4 | 110632 | 18.98823549 | CS |
| 26 | -0.5378 | -2.72028325746 | 19.77 | 20.39 | 17.4 | 131620 | 19.33065097 | CS |
| 52 | -0.0678 | -0.351295336788 | 19.3 | 21.28 | 17.4 | 121468 | 19.7273258 | CS |
| 156 | 0.7422 | 4.01406165495 | 18.49 | 21.28 | 15.89 | 154815 | 18.63264747 | CS |
| 260 | -5.7778 | -23.1019592163 | 25.01 | 26.25 | 15.89 | 152537 | 20.33130967 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750200000 | 19.45 | -0.07 | -0.36 | 19.5 | 19.6099 | 19.39 | 43436 |
| 1750113600 | 19.52 | 0.14 | 0.72 | 19.56 | 19.634 | 19.46 | 65742 |
| 1749854400 | 19.38 | -0.18 | -0.92 | 19.56 | 19.56 | 19.35 | 141732 |
| 1749768000 | 19.56 | -0.11 | -0.56 | 19.6 | 19.68 | 19.5 | 110885 |
| 1749681600 | 19.67 | 0.13 | 0.67 | 19.82 | 19.82 | 19.63 | 76660 |
| 1749595200 | 19.54 | -0.22 | -1.11 | 19.57 | 19.6 | 19.5102 | 106822 |
| 1749508800 | 19.76 | -0.04 | -0.20 | 19.8 | 19.8184 | 19.65 | 75202 |
| 1749249600 | 19.8 | 0.13 | 0.66 | 19.82 | 19.82 | 19.65 | 117031 |
| 1749163200 | 19.67 | 0.14 | 0.72 | 19.65 | 19.72 | 19.53 | 103233 |
| 1749076800 | 19.53 | -0.15 | -0.76 | 19.6 | 19.73 | 19.5 | 149901 |
| 1748990400 | 19.68 | 0.09 | 0.46 | 19.66 | 19.7 | 19.55 | 89020 |
| 1748904000 | 19.59 | 0.03 | 0.15 | 19.64 | 19.64 | 19.41 | 180610 |
| 1748644800 | 19.56 | 0.06 | 0.31 | 19.46 | 19.58 | 19.41 | 103305 |
| 1748558400 | 19.5 | 0.18 | 0.93 | 19.46 | 19.52 | 19.39 | 91799 |
| 1748472000 | 19.32 | 0.02 | 0.10 | 19.47 | 19.47 | 19.22 | 124279 |
| 1748385600 | 19.3 | 0.18 | 0.94 | 19.2 | 19.37 | 19.16 | 59920 |
| 1748040000 | 19.12 | -0.07 | -0.36 | 19.23 | 19.4 | 19.07 | 95041 |
| 1747953600 | 19.19 | 0.03 | 0.16 | 19.17 | 19.191 | 19.02 | 99859 |
| 1747867200 | 19.16 | -0.33 | -1.69 | 19.5 | 19.5 | 19.04 | 66018 |
| 1747780800 | 19.49 | 0.19 | 0.98 | 19.44 | 19.52 | 19.1914 | 114266 |
| 1747694400 | 19.3 | 0.05 | 0.26 | 19.19 | 19.39 | 19.19 | 84836 |
| 1747435200 | 19.25 | 0 | 0.00 | 19.32 | 19.32 | 19.2375 | 57371 |
| 1747348800 | 19.25 | -0.07 | -0.34 | 19.29 | 19.46 | 19.14 | 86883 |
| 1747262400 | 19.315 | -0.11 | -0.54 | 19.42 | 19.42 | 19.235 | 49709 |
| 1747176000 | 19.42 | -0.05 | -0.26 | 19.48 | 19.5 | 19.14 | 152113 |
| 1747089600 | 19.47 | 0.15 | 0.78 | 19.4 | 19.47 | 19.2 | 94451 |
| 1746830400 | 19.32 | 0.12 | 0.63 | 19.3 | 19.34 | 19.2004 | 77684 |
| 1746744000 | 19.2 | 0.17 | 0.89 | 18.96 | 19.2499 | 18.9467 | 103491 |
| 1746657600 | 19.03 | 0.11 | 0.58 | 18.86 | 19.14 | 18.86 | 43025 |
| 1746571200 | 18.92 | -0.14 | -0.73 | 18.97 | 19.0266 | 18.9 | 93904 |
| 1746484800 | 19.06 | 0.03 | 0.16 | 18.8 | 19.24 | 18.8 | 69787 |
| 1746225600 | 19.03 | 0.17 | 0.90 | 18.9 | 19.1 | 18.8835 | 94467 |
| 1746139200 | 18.86 | 0.14 | 0.75 | 18.71 | 18.9 | 18.71 | 135928 |
| 1746052800 | 18.72 | 0.01 | 0.05 | 18.67 | 18.7999 | 18.46 | 91274 |
| 1745966400 | 18.71 | 0.01 | 0.05 | 18.8 | 18.98 | 18.7 | 68624 |
| 1745880000 | 18.7 | -0.02 | -0.11 | 18.72 | 18.8 | 18.66 | 64127 |
| 1745620800 | 18.72 | -0.05 | -0.27 | 18.72 | 18.765 | 18.63 | 67588 |
| 1745534400 | 18.77 | 0.24 | 1.30 | 18.72 | 18.87 | 18.6 | 94896 |
| 1745448000 | 18.53 | 0.19 | 1.04 | 18.49 | 18.75 | 18.43 | 78001 |
| 1745361600 | 18.34 | 0.1 | 0.55 | 18.28 | 18.435 | 18.26 | 88223 |
| 1745275200 | 18.24 | -0.21 | -1.14 | 18.42 | 18.5152 | 18.1501 | 79792 |
| 1744929600 | 18.45 | 0.1 | 0.54 | 18.36 | 18.5499 | 18.28 | 63158 |
| 1744843200 | 18.35 | -0.06 | -0.33 | 18.4 | 18.51 | 18.2023 | 63562 |
| 1744756800 | 18.41 | 0.29 | 1.60 | 18.07 | 18.41 | 18.07 | 85344 |
| 1744670400 | 18.12 | 0.19 | 1.06 | 18.04 | 18.15 | 18 | 88487 |
| 1744411200 | 17.93 | -0.11 | -0.61 | 17.92 | 18.11 | 17.76 | 184203 |
| 1744324800 | 18.04 | -0.51 | -2.72 | 17.95 | 18.3673 | 17.89 | 241801 |
| 1744238400 | 18.545 | 0.94 | 5.31 | 17.52 | 18.595 | 17.4 | 280520 |
| 1744152000 | 17.61 | -0.25 | -1.40 | 17.91 | 18.6708 | 17.61 | 202760 |
| 1744065600 | 17.86 | -0.71 | -3.82 | 18 | 18.5453 | 17.5 | 281572 |
| 1743806400 | 18.57 | -0.95 | -4.87 | 19.25 | 19.35 | 18.445 | 298661 |
| 1743720000 | 19.52 | -0.24 | -1.21 | 19.55 | 19.6399 | 19.44 | 116559 |
| 1743633600 | 19.76 | 0.16 | 0.82 | 19.59 | 19.81 | 19.525 | 122257 |
| 1743547200 | 19.6 | 0.16 | 0.82 | 19.52 | 19.68 | 19.48 | 158004 |
| 1743460800 | 19.44 | 0 | 0.00 | 19.52 | 19.55 | 19.371 | 132605 |
| 1743201600 | 19.44 | 0.04 | 0.21 | 19.57 | 19.57 | 19.4 | 47177 |
| 1743115200 | 19.4 | -0.06 | -0.31 | 19.54 | 19.6367 | 19.28 | 105060 |
| 1743028800 | 19.4599 | -0.21 | -1.07 | 19.65 | 19.6793 | 19.42 | 112072 |
| 1742942400 | 19.67 | 0.03 | 0.15 | 19.66 | 19.828 | 19.54 | 86391 |
| 1742856000 | 19.64 | 0.02 | 0.10 | 19.6 | 19.87 | 19.52 | 127877 |
| 1742596800 | 19.62 | 0.02 | 0.10 | 19.61 | 19.8 | 19.61 | 91340 |
| 1742510400 | 19.6 | 0.13 | 0.67 | 19.5 | 19.69 | 19.49 | 124153 |
| 1742424000 | 19.47 | 0.06 | 0.31 | 19.29 | 19.5594 | 19.29 | 174452 |
| 1742337600 | 19.41 | 0.09 | 0.47 | 19.31 | 19.45 | 19.3 | 96561 |
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
