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 | -4.09 | -19.8736637512 | 20.58 | 20.95 | 16.31 | 133460 | 18.92265398 | CS |
| 4 | -3.03 | -15.5225409836 | 19.52 | 20.95 | 16.31 | 76521 | 19.64546874 | CS |
| 12 | -3.48 | -17.4261392088 | 19.97 | 20.95 | 16.31 | 61028 | 19.71262261 | CS |
| 26 | -3.53 | -17.6323676324 | 20.02 | 22.2 | 16.31 | 62010 | 20.23440974 | CS |
| 52 | -6.25 | -27.4846086192 | 22.74 | 26.5 | 16.31 | 60327 | 21.4413082 | CS |
| 156 | -10.14583134 | -38.0909129904 | 26.63583134 | 29.56891538 | 16.29385321 | 71295 | 22.23982355 | CS |
| 260 | 4.88146285 | 42.0506286617 | 11.60853715 | 29.56891538 | 6.96131309 | 83603 | 18.85464627 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713907800 | 16.489999 | -0.77 | -4.46 | 17.25 | 17.25 | 16.309999 | 202400 |
| 1713821340 | 17.26 | 0.21 | 1.23 | 16.97 | 17.38 | 16.73 | 104300 |
| 1713562200 | 17.05 | 0.06 | 0.35 | 16.95 | 17.13 | 16.76 | 72700 |
| 1713475800 | 16.99 | -3.65 | -17.68 | 17.31 | 17.44 | 16.79 | 139200 |
| 1713389400 | 20.64 | 0.34 | 1.67 | 20.79 | 20.95 | 20.21 | 279400 |
| 1713302940 | 20.3 | -0.35 | -1.69 | 20.58 | 20.58 | 20.1 | 71700 |
| 1713216600 | 20.65 | 0.74 | 3.72 | 19.98 | 20.95 | 19.98 | 127700 |
| 1712957400 | 19.91 | -0.5 | -2.45 | 20.53 | 20.65 | 19.87 | 63200 |
| 1712870940 | 20.41 | -0.19 | -0.92 | 20.57 | 20.57 | 20.24 | 24500 |
| 1712784540 | 20.6 | 0 | 0.00 | 20.55 | 20.68 | 20.43 | 41900 |
| 1712698140 | 20.6 | -0.19 | -0.91 | 20.68 | 20.86 | 20.43 | 49300 |
| 1712611740 | 20.79 | 0.59 | 2.92 | 20.3 | 20.8 | 20.3 | 35100 |
| 1712352600 | 20.2 | -0.11 | -0.54 | 20.59 | 20.59 | 20.05 | 41400 |
| 1712266140 | 20.31 | 0.11 | 0.54 | 20.27 | 20.76 | 20.24 | 96700 |
| 1712179740 | 20.2 | 0.02 | 0.10 | 20.16 | 20.4 | 19.99 | 49600 |
| 1712093400 | 20.18 | 0.17 | 0.85 | 20.11 | 20.27 | 19.92 | 58100 |
| 1712006940 | 20.01 | -0.02 | -0.10 | 20 | 20.22 | 19.99 | 67700 |
| 1711661400 | 20.03 | 0.17 | 0.86 | 19.85 | 20.05 | 19.68 | 54900 |
| 1711574940 | 19.86 | 0.5 | 2.58 | 19.33 | 19.89 | 19.31 | 43300 |
| 1711488540 | 19.36 | -0.16 | -0.82 | 19.52 | 19.52 | 19.2 | 33200 |
| 1711402140 | 19.52 | -0.05 | -0.26 | 19.65 | 19.73 | 19.33 | 88900 |
| 1711143000 | 19.57 | -0.28 | -1.41 | 19.9 | 19.9 | 19.4 | 77000 |
| 1711056600 | 19.85 | 0.29 | 1.48 | 19.56 | 19.9 | 19.54 | 55000 |
| 1710970200 | 19.56 | 0.01 | 0.05 | 19.69 | 19.69 | 19.35 | 56800 |
| 1710883740 | 19.55 | 0.15 | 0.77 | 19.55 | 19.7 | 19.53 | 51200 |
| 1710797400 | 19.4 | 0.5 | 2.65 | 19.25 | 19.51 | 19 | 51300 |
| 1710538200 | 18.9 | -0.46 | -2.38 | 19.36 | 19.36 | 18.7 | 102600 |
| 1710451740 | 19.36 | -0.44 | -2.22 | 19.8 | 20.06 | 19.29 | 82000 |
| 1710365400 | 19.8 | 0.17 | 0.87 | 19.7 | 19.98 | 19.6 | 43900 |
| 1710278940 | 19.63 | 0.05 | 0.26 | 19.59 | 19.75 | 19.56 | 23600 |
| 1710192600 | 19.58 | 0 | 0.00 | 19.47 | 19.71 | 19.4 | 67800 |
| 1709933400 | 19.58 | 0.05 | 0.26 | 19.53 | 19.65 | 19.49 | 29200 |
| 1709847000 | 19.53 | -0.21 | -1.06 | 19.74 | 19.74 | 19.5 | 47000 |
| 1709760540 | 19.74 | -0.23 | -1.15 | 20.02 | 20.03 | 19.67 | 37000 |
| 1709674200 | 19.97 | 0.28 | 1.42 | 19.75 | 20.03 | 19.53 | 59900 |
| 1709587740 | 19.69 | -0.66 | -3.24 | 20.5 | 20.6 | 19.52 | 78700 |
| 1709328600 | 20.35 | 0.14 | 0.69 | 20.21 | 20.55 | 19.96 | 109700 |
| 1709242200 | 20.21 | 0.01 | 0.05 | 20.23 | 20.24 | 20.02 | 50100 |
| 1709155800 | 20.2 | 0.09 | 0.45 | 20.11 | 20.24 | 19.85 | 28000 |
| 1709069400 | 20.11 | 0.26 | 1.31 | 19.85 | 20.17 | 19.85 | 30700 |
| 1708983000 | 19.85 | -0.15 | -0.75 | 20 | 20 | 19.7 | 42900 |
| 1708723800 | 20 | -0.05 | -0.25 | 20.04 | 20.11 | 19.7 | 38900 |
| 1708637400 | 20.05 | -0.05 | -0.25 | 20.19 | 20.21 | 19.94 | 18900 |
| 1708550940 | 20.1 | 0.07 | 0.35 | 19.9 | 20.42 | 19.65 | 68200 |
| 1708464600 | 20.03 | 0.03 | 0.15 | 20 | 20.1 | 19.79 | 36700 |
| 1708378200 | 20 | 0.02 | 0.10 | 19.99 | 20.09 | 19.75 | 41400 |
| 1708119000 | 19.98 | 0.56 | 2.88 | 19.47 | 20.04 | 19.47 | 40800 |
| 1708032600 | 19.42 | 0.02 | 0.10 | 19.4 | 19.74 | 19.4 | 31400 |
| 1707946200 | 19.4 | -0.33 | -1.67 | 19.74 | 19.74 | 19.4 | 55000 |
| 1707514200 | 19.73 | -0.33 | -1.65 | 20.1 | 20.3 | 19.66 | 62100 |
| 1707427800 | 20.06 | -0.25 | -1.23 | 20.3 | 20.34 | 20.05 | 48800 |
| 1707341400 | 20.31 | 0.16 | 0.79 | 20.16 | 20.34 | 20.12 | 39100 |
| 1707255000 | 20.15 | 0.11 | 0.55 | 20.05 | 20.39 | 20.01 | 50600 |
| 1707168600 | 20.04 | 0.03 | 0.15 | 20.17 | 20.17 | 19.73 | 27800 |
| 1706909400 | 20.01 | 0.41 | 2.09 | 19.6 | 20.18 | 19.6 | 57200 |
| 1706822940 | 19.6 | -0.2 | -1.01 | 19.8 | 19.91 | 19.6 | 95600 |
| 1706736600 | 19.8 | -0.1 | -0.50 | 19.9 | 20 | 19.75 | 76000 |
| 1706650200 | 19.9 | -0.04 | -0.20 | 19.97 | 20 | 19.71 | 22900 |
| 1706563800 | 19.94 | -0.21 | -1.04 | 20.42 | 20.42 | 19.94 | 48600 |
| 1706304600 | 20.15 | -0.17 | -0.84 | 20.32 | 20.45 | 20.08 | 53200 |
| 1706218200 | 20.32 | -0.1 | -0.49 | 20.48 | 20.48 | 20.13 | 32500 |
| 1706131800 | 20.42 | 0.45 | 2.25 | 20 | 20.42 | 20 | 45200 |
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
