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 | -0.05 | -0.25706940874 | 19.45 | 19.505 | 19.28 | 13206 | 19.46653576 | CS |
| 4 | 0.16 | 0.831600831601 | 19.24 | 19.62 | 18.43 | 7564 | 19.45792454 | CS |
| 12 | 1.6 | 8.98876404494 | 17.8 | 19.9 | 17.6 | 5565 | 18.8938212 | CS |
| 26 | 2.77 | 16.6566446182 | 16.63 | 19.9 | 15.75 | 6033 | 18.21623183 | CS |
| 52 | 2.8 | 16.8674698795 | 16.6 | 20.15 | 13.8 | 5311 | 17.35220589 | CS |
| 156 | 8.05 | 70.9251101322 | 11.35 | 20.15 | 9.82 | 4809 | 14.72924059 | CS |
| 260 | 2.41 | 14.1848145968 | 16.99 | 20.15 | 6.79 | 4014 | 14.14804288 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 19.4 | 0.02 | 0.10 | 19.4 | 19.4 | 19.4 | 1400 |
| 1717709400 | 19.38 | -0.1 | -0.51 | 19.45 | 19.45 | 19.38 | 901 |
| 1717622460 | 19.48 | 0.1 | 0.52 | 19.3 | 19.48 | 19.28 | 45800 |
| 1717536360 | 19.38 | 0.02 | 0.09 | 19.35 | 19.38 | 19.35 | 5605 |
| 1717450140 | 19.362542 | -0.14 | -0.70 | 19.45 | 19.505 | 19.362542 | 516 |
| 1717190940 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1717104540 | 19.5 | 0.15 | 0.78 | 19.35 | 19.5 | 19.35 | 12368 |
| 1717018140 | 19.35 | 0 | 0.00 | 19.35 | 19.35 | 19.35 | 0 |
| 1716931740 | 19.35 | -0.03 | -0.15 | 19.45 | 19.45 | 19.35 | 842 |
| 1716585840 | 19.38 | 0 | 0.00 | 19.3 | 19.42 | 19.3 | 2004 |
| 1716499740 | 19.38 | -0.05 | -0.26 | 19.34 | 19.38 | 19.34 | 4500 |
| 1716412800 | 19.43 | -0.06 | -0.31 | 19.49 | 19.49 | 19.43 | 300 |
| 1716326940 | 19.49 | 0.04 | 0.21 | 19.5 | 19.5 | 19.49 | 1076 |
| 1716240180 | 19.45 | 0 | 0.00 | 19.15 | 19.45 | 19.15 | 708 |
| 1715981340 | 19.45 | -0.15 | -0.77 | 19.38 | 19.6 | 18.43 | 36754 |
| 1715894940 | 19.6 | 0.15 | 0.77 | 19.15 | 19.6 | 19.15 | 2224 |
| 1715808540 | 19.45 | 0 | 0.00 | 19.45 | 19.45 | 19.45 | 0 |
| 1715722140 | 19.45 | -0.05 | -0.26 | 19.35 | 19.45 | 19.35 | 600 |
| 1715635200 | 19.5 | 0.15 | 0.78 | 19.5 | 19.62 | 19.5 | 2120 |
| 1715376000 | 19.35 | 0.15 | 0.78 | 19.24 | 19.4 | 19.17 | 4700 |
| 1715289720 | 19.2 | 0.05 | 0.26 | 19.2025 | 19.2025 | 19.15 | 1242 |
| 1715203200 | 19.15 | 0 | 0.00 | 19.05 | 19.15 | 18.96 | 9292 |
| 1715117340 | 19.15 | 0.08 | 0.42 | 19.15 | 19.15 | 19.15 | 300 |
| 1715030940 | 19.07 | 0.07 | 0.37 | 19 | 19.46 | 19 | 1200 |
| 1714771740 | 19 | 0.14 | 0.74 | 18.86 | 19 | 18.86 | 547 |
| 1714685340 | 18.86 | 0.14 | 0.75 | 18.82 | 18.86 | 18.82 | 405 |
| 1714599000 | 18.72 | 0 | 0.00 | 18.72 | 18.72 | 18.72 | 0 |
| 1714512600 | 18.72 | -0.18 | -0.95 | 18.7 | 18.72 | 18.7 | 4295 |
| 1714425720 | 18.9 | 0.15 | 0.80 | 18.6 | 18.9 | 18.6 | 2600 |
| 1714166580 | 18.75 | 0.05 | 0.27 | 18.75 | 18.75 | 18.75 | 9900 |
| 1714080300 | 18.7 | -0.05 | -0.27 | 18.68 | 18.7 | 18.68 | 3636 |
| 1713994020 | 18.75 | -0.06 | -0.32 | 19.07 | 19.07 | 18.5 | 22936 |
| 1713907740 | 18.81 | 0.04 | 0.21 | 19.9 | 19.9 | 18.59 | 6130 |
| 1713821340 | 18.77 | 0.08 | 0.43 | 18.92 | 18.96 | 18.59 | 13599 |
| 1713561900 | 18.69 | -0.06 | -0.32 | 18.83 | 18.87 | 18.69 | 6980 |
| 1713475500 | 18.75 | 0.51 | 2.80 | 18.6 | 18.75 | 18.6 | 1170 |
| 1713389100 | 18.24 | -0.46 | -2.46 | 18.6 | 18.6 | 18.24 | 8102 |
| 1713302940 | 18.7 | -0.42 | -2.20 | 18.85 | 18.85 | 18.7 | 2649 |
| 1713216000 | 19.12 | 0.82 | 4.48 | 18.51 | 19.53 | 18.51 | 1710 |
| 1712957160 | 18.3 | 0 | 0.00 | 18.3 | 18.3 | 18.3 | 0 |
| 1712870760 | 18.3 | 0.05 | 0.27 | 18.25 | 18.3 | 18.24 | 3318 |
| 1712784000 | 18.25 | -0.12 | -0.65 | 18.3 | 18.45 | 18.25 | 2571 |
| 1712698140 | 18.37 | 0.17 | 0.93 | 18.43 | 18.78 | 18.37 | 1475 |
| 1712611200 | 18.2 | 0.01 | 0.05 | 18.15 | 18.227 | 18.15 | 3660 |
| 1712352180 | 18.19 | 0 | 0.00 | 18.19 | 18.19 | 18.19 | 0 |
| 1712265780 | 18.19 | 0.01 | 0.06 | 18.25 | 18.25 | 18.1 | 2822 |
| 1712179500 | 18.18 | 0.02 | 0.11 | 18.03 | 18.18 | 18.03 | 5543 |
| 1712092980 | 18.16 | -0.02 | -0.11 | 18.1 | 18.18 | 17.99 | 6546 |
| 1712006940 | 18.18 | 0 | 0.00 | 18.18 | 18.18 | 18.18 | 1810 |
| 1711660800 | 18.18 | 0.08 | 0.44 | 18.18 | 18.22 | 18.15 | 3600 |
| 1711574580 | 18.1 | 0 | 0.00 | 18.03 | 18.1 | 18.015 | 10800 |
| 1711488540 | 18.1 | -0.03 | -0.17 | 18 | 18.1 | 18 | 1070 |
| 1711401600 | 18.13 | 0.09 | 0.50 | 18.04 | 18.25 | 18.04 | 2506 |
| 1711142880 | 18.04 | 0.04 | 0.22 | 18.04 | 18.04 | 18.04 | 537 |
| 1711056240 | 18 | 0.4 | 2.27 | 17.98 | 18.04 | 17.98 | 3660 |
| 1710970140 | 17.6 | -0.4 | -2.22 | 17.6 | 17.6 | 17.6 | 224 |
| 1710883740 | 18 | 0 | 0.00 | 17.95 | 18.02 | 17.95 | 7460 |
| 1710796800 | 18 | -0.19 | -1.04 | 18 | 18.02 | 18 | 13331 |
| 1710537720 | 18.19 | 0.32 | 1.79 | 17.8 | 18.2 | 17.8 | 716 |
| 1710451740 | 17.87 | -0.31 | -1.71 | 17.5 | 17.945 | 17.39 | 28718 |
| 1710365340 | 18.18 | -0.02 | -0.11 | 18.17 | 18.3 | 17.88 | 14160 |
| 1710278940 | 18.2 | 0 | 0.00 | 18.1 | 18.2 | 18.1 | 985 |
| 1710192540 | 18.2 | 0 | 0.00 | 18.2 | 18.2 | 18.2 | 1601 |
| 1709936640 | 18.2 | 0.2 | 1.11 | 18.0165 | 18.2 | 18.0165 | 6297 |
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
