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 | 0.15 | 0.846501128668 | 17.72 | 18.26 | 17.37 | 175932 | 17.84731349 | CS |
| 4 | -3.77 | -17.4214417745 | 21.64 | 21.84 | 17.37 | 177361 | 19.04775771 | CS |
| 12 | -2.8 | -13.5462022254 | 20.67 | 22.36 | 17.37 | 180660 | 19.8918394 | CS |
| 26 | 0.73 | 4.25904317386 | 17.14 | 26 | 16.78 | 185782 | 20.64409911 | CS |
| 52 | -5.39 | -23.1728288908 | 23.26 | 26.29 | 16.78 | 193354 | 21.28962615 | CS |
| 156 | -14.85 | -45.3850855746 | 32.72 | 44.56 | 16.78 | 313131 | 28.83115698 | CS |
| 260 | 3 | 20.1748486886 | 14.87 | 44.56 | 4.75 | 328176 | 23.54251113 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 17.71 | -0.12 | -0.67 | 17.8 | 18 | 17.68 | 85485 |
| 1713562800 | 17.83 | 0.05 | 0.28 | 17.72 | 18.09 | 17.57 | 203153 |
| 1713476400 | 17.78 | -0.15 | -0.84 | 17.94 | 18.09 | 17.66 | 180813 |
| 1713390000 | 17.93 | 0.03 | 0.17 | 18.02 | 18.22 | 17.71 | 193805 |
| 1713303600 | 17.9 | -0.09 | -0.50 | 17.72 | 18.26 | 17.37 | 216405 |
| 1713217200 | 17.99 | -0.21 | -1.15 | 18.25 | 18.25 | 17.68 | 249815 |
| 1712958000 | 18.2 | -0.76 | -4.01 | 18.89 | 19.1 | 18.12 | 196510 |
| 1712871600 | 18.96 | -0.06 | -0.32 | 19.03 | 19.03 | 18.63 | 153771 |
| 1712785200 | 19.02 | -0.23 | -1.19 | 18.99 | 19.27 | 18.79 | 136141 |
| 1712698800 | 19.25 | 0.56 | 3.00 | 18.65 | 19.48 | 18.57 | 159201 |
| 1712612400 | 18.69 | -0.26 | -1.37 | 18.95 | 18.96 | 18.5 | 230188 |
| 1712353200 | 18.95 | -0.48 | -2.47 | 19.45 | 19.46 | 18.79 | 221596 |
| 1712266800 | 19.43 | -0.3 | -1.52 | 19.93 | 20.14 | 19.33 | 259623 |
| 1712180400 | 19.73 | -0.69 | -3.38 | 20.1 | 20.36 | 19.67 | 218617 |
| 1712094000 | 20.42 | -0.51 | -2.44 | 20.87 | 20.89 | 20.2 | 155072 |
| 1712007600 | 20.93 | -0.23 | -1.09 | 21.06 | 21.06 | 20.47 | 152188 |
| 1711662000 | 21.16 | -0.31 | -1.44 | 21.59 | 21.59 | 21.05 | 104072 |
| 1711575600 | 21.47 | 0.04 | 0.19 | 21.5 | 21.73 | 21.3 | 118996 |
| 1711489200 | 21.43 | -0.13 | -0.60 | 21.64 | 21.84 | 21.34 | 134415 |
| 1711402800 | 21.56 | -0.14 | -0.65 | 21.84 | 22.13 | 21.5 | 104143 |
| 1711143600 | 21.7 | -0.34 | -1.54 | 21.86 | 22.2 | 21.5 | 174678 |
| 1711057200 | 22.04 | 0.61 | 2.85 | 21.44 | 22.36 | 21.44 | 218120 |
| 1710970800 | 21.43 | 1.25 | 6.19 | 20.17 | 21.82 | 20.09 | 284044 |
| 1710884400 | 20.18 | 0.4 | 2.02 | 19.99 | 20.28 | 19.76 | 199137 |
| 1710798000 | 19.78 | -0.34 | -1.69 | 20.11 | 20.38 | 19.78 | 128869 |
| 1710538800 | 20.12 | -0.19 | -0.94 | 20.04 | 20.56 | 20.02 | 364417 |
| 1710452400 | 20.31 | -0.43 | -2.07 | 20.67 | 20.79 | 20.15 | 99741 |
| 1710366000 | 20.74 | 0.3 | 1.47 | 20.54 | 21.12 | 20.43 | 116312 |
| 1710279600 | 20.44 | -0.15 | -0.73 | 20.51 | 20.8 | 20.17 | 210792 |
| 1710193200 | 20.59 | 0.88 | 4.46 | 19.79 | 21 | 19.58 | 214382 |
| 1709937600 | 19.71 | -0.62 | -3.05 | 20.25 | 20.4 | 19.69 | 160037 |
| 1709851200 | 20.33 | -0.23 | -1.12 | 20.63 | 20.84 | 20.33 | 66968 |
| 1709764800 | 20.56 | 0.1 | 0.49 | 20.15 | 20.7 | 20 | 104121 |
| 1709678400 | 20.46 | -0.38 | -1.82 | 20.65 | 20.9 | 20.29 | 181106 |
| 1709592000 | 20.84 | 0.25 | 1.21 | 20.62 | 21.06 | 20.44 | 137271 |
| 1709332800 | 20.59 | 0.3 | 1.48 | 20.13 | 20.65 | 19.39 | 286571 |
| 1709246400 | 20.29 | -0.18 | -0.88 | 20.5 | 20.5 | 19.83 | 378958 |
| 1709160000 | 20.47 | 0.54 | 2.71 | 20.07 | 20.78 | 19.78 | 293315 |
| 1709073600 | 19.93 | 0.58 | 3.00 | 19.4 | 20 | 19.25 | 209231 |
| 1708987200 | 19.35 | -0.21 | -1.07 | 19.57 | 19.57 | 18.99 | 188370 |
| 1708728000 | 19.56 | 0 | 0.00 | 19.41 | 19.59 | 18.89 | 126000 |
| 1708641600 | 19.56 | -0.29 | -1.46 | 19.95 | 19.98 | 19.35 | 128810 |
| 1708555200 | 19.85 | 0.49 | 2.53 | 19.31 | 20.11 | 19.3 | 157063 |
| 1708468800 | 19.36 | -0.63 | -3.15 | 19.83 | 19.83 | 19.1 | 229000 |
| 1708123200 | 19.99 | -0.05 | -0.25 | 19.86 | 20.63 | 19.72 | 127102 |
| 1708036800 | 20.04 | 0.63 | 3.25 | 19.35 | 20.18 | 19.18 | 89448 |
| 1707950400 | 19.41 | 0.16 | 0.83 | 19.11 | 19.58 | 19.09 | 128666 |
| 1707864000 | 19.25 | -0.29 | -1.48 | 19.12 | 19.38 | 18.8 | 201164 |
| 1707777600 | 19.54 | -0.24 | -1.21 | 20.4 | 20.59 | 19.4 | 186961 |
| 1707518400 | 19.78 | 0.28 | 1.44 | 19.3 | 19.95 | 18.19 | 249803 |
| 1707432000 | 19.5 | -0.76 | -3.75 | 20.13 | 20.13 | 19.31 | 182561 |
| 1707345600 | 20.26 | 0 | 0.00 | 20.26 | 20.26 | 20.26 | 0 |
| 1707259200 | 20.26 | 0.01 | 0.05 | 20.15 | 20.42 | 19.94 | 179353 |
| 1707172800 | 20.25 | 0.05 | 0.25 | 20.15 | 20.39 | 19.91 | 140523 |
| 1706913600 | 20.2 | -0.9 | -4.27 | 21.01 | 21.01 | 20.1 | 116934 |
| 1706827200 | 21.1 | 0.3 | 1.44 | 20.89 | 21.21 | 20.53 | 107751 |
| 1706740800 | 20.8 | -0.04 | -0.19 | 20.78 | 20.94 | 20.68 | 291590 |
| 1706654400 | 20.84 | 0.16 | 0.77 | 20.67 | 21.05 | 20.35 | 157401 |
| 1706568000 | 20.68 | -0.24 | -1.15 | 20.74 | 21.03 | 20.45 | 72871 |
| 1706308800 | 20.92 | -0.15 | -0.71 | 20.88 | 21.32 | 20.7 | 125176 |
| 1706222400 | 21.07 | 0.05 | 0.24 | 21.13 | 21.41 | 20.99 | 61003 |
| 1706136000 | 21.02 | -0.5 | -2.32 | 21.84 | 22.07 | 20.81 | 172718 |
| 1706049600 | 21.52 | 0.02 | 0.09 | 21.6 | 21.64 | 21.44 | 83394 |
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
