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 | 0.67 | 3.64526659412 | 18.38 | 19.49 | 18.25 | 1261680 | 18.70567862 | CS |
| 4 | -1.94 | -9.24249642687 | 20.99 | 21 | 17.71 | 1229184 | 19.04354895 | CS |
| 12 | -2.31 | -10.8146067416 | 21.36 | 22.68 | 17.71 | 1108530 | 20.30239513 | CS |
| 26 | -0.52 | -2.65712825754 | 19.57 | 22.94 | 17.71 | 1145072 | 20.59083675 | CS |
| 52 | -3.35 | -14.9553571429 | 22.4 | 28.56 | 16.51 | 1372082 | 22.1099471 | CS |
| 156 | -3.74 | -16.4107064502 | 22.79 | 36.66 | 16.51 | 1410720 | 26.46733668 | CS |
| 260 | 0.55 | 2.97297297297 | 18.5 | 36.66 | 16.26 | 1460130 | 25.82714847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 19.05 | 0.03 | 0.16 | 19.03 | 19.49 | 18.97 | 785400 |
| 1714080540 | 19.02 | 0.17 | 0.90 | 18.6 | 19.19 | 18.45 | 1508800 |
| 1713994200 | 18.85 | 0.25 | 1.34 | 18.7 | 19.01 | 18.63 | 1178600 |
| 1713907800 | 18.6 | 0.03 | 0.16 | 18.56 | 18.8 | 18.36 | 1081100 |
| 1713821340 | 18.57 | 0.14 | 0.76 | 18.63 | 18.79 | 18.25 | 1215000 |
| 1713562200 | 18.43 | -0.02 | -0.11 | 18.38 | 18.84 | 18.28 | 1324900 |
| 1713475800 | 18.45 | -0.01 | -0.05 | 18.39 | 18.75 | 18.25 | 1025300 |
| 1713389400 | 18.46 | -0.04 | -0.22 | 18.74 | 18.74 | 18.33 | 683700 |
| 1713302940 | 18.5 | 0.35 | 1.93 | 18.07 | 19.16 | 17.71 | 1488700 |
| 1713216600 | 18.15 | -0.25 | -1.36 | 18.3 | 18.3 | 17.92 | 1543300 |
| 1712957400 | 18.4 | -0.34 | -1.81 | 18.97 | 19 | 18.28 | 1238800 |
| 1712870940 | 18.74 | -0.1 | -0.53 | 18.88 | 18.88 | 18.02 | 1870600 |
| 1712784540 | 18.84 | -0.57 | -2.94 | 19.44 | 19.44 | 18.47 | 1400000 |
| 1712698140 | 19.41 | -0.18 | -0.92 | 19.7 | 19.94 | 19.27 | 983800 |
| 1712611740 | 19.59 | -0.36 | -1.80 | 19.97 | 20.01 | 19.33 | 1667000 |
| 1712352600 | 19.95 | -0.14 | -0.70 | 20.2 | 20.2 | 19.77 | 1199500 |
| 1712266140 | 20.09 | 0.15 | 0.75 | 19.98 | 20.31 | 19.87 | 756500 |
| 1712179740 | 19.94 | -0.85 | -4.09 | 20.75 | 20.75 | 19.82 | 1880800 |
| 1712093400 | 20.79 | 0.24 | 1.17 | 20.78 | 20.86 | 20.15 | 709000 |
| 1712006940 | 20.55 | -0.44 | -2.10 | 20.99 | 21 | 20.55 | 599100 |
| 1711661400 | 20.99 | -0.25 | -1.18 | 21.03 | 21.26 | 20.85 | 1164900 |
| 1711574940 | 21.24 | 0.39 | 1.87 | 20.64 | 21.31 | 20.59 | 1020500 |
| 1711488540 | 20.85 | -0.05 | -0.24 | 20.86 | 20.95 | 20.7 | 643400 |
| 1711402140 | 20.9 | -0.06 | -0.29 | 20.8 | 20.97 | 20.69 | 479300 |
| 1711143000 | 20.96 | -0.26 | -1.23 | 21.37 | 21.37 | 20.76 | 567700 |
| 1711056600 | 21.22 | -0.28 | -1.30 | 21.5 | 21.58 | 21.18 | 371300 |
| 1710970200 | 21.5 | 0.53 | 2.53 | 20.98 | 21.5 | 20.86 | 657200 |
| 1710883740 | 20.97 | 0.11 | 0.53 | 20.95 | 21 | 20.44 | 937700 |
| 1710797400 | 20.86 | -0.42 | -1.97 | 21.28 | 21.3 | 20.55 | 719700 |
| 1710538200 | 21.28 | -0.29 | -1.34 | 21.79 | 21.99 | 21.05 | 1119200 |
| 1710451740 | 21.57 | -0.83 | -3.71 | 22.39 | 22.53 | 21.55 | 886700 |
| 1710365400 | 22.4 | 0.58 | 2.66 | 21.74 | 22.68 | 21.69 | 1191900 |
| 1710278940 | 21.82 | 0.52 | 2.44 | 21.34 | 22.15 | 21.29 | 2135500 |
| 1710192600 | 21.3 | -0.1 | -0.47 | 21.41 | 21.62 | 21.01 | 786000 |
| 1709933400 | 21.4 | 0.33 | 1.57 | 20.9 | 21.4 | 20.5 | 694500 |
| 1709847000 | 21.07 | -0.42 | -1.95 | 21.35 | 21.55 | 21.07 | 440500 |
| 1709760540 | 21.49 | -0.03 | -0.14 | 21.52 | 21.8 | 21.29 | 473600 |
| 1709674200 | 21.52 | 0.18 | 0.84 | 21.27 | 21.66 | 21 | 553000 |
| 1709587740 | 21.34 | 0.34 | 1.62 | 21.12 | 21.48 | 20.94 | 1499100 |
| 1709328600 | 21 | -0.2 | -0.94 | 21.19 | 21.36 | 20.95 | 1114500 |
| 1709242200 | 21.2 | -1.08 | -4.85 | 22.37 | 22.62 | 20.81 | 4455300 |
| 1709155800 | 22.28 | 0.31 | 1.41 | 21.96 | 22.44 | 21.73 | 1351200 |
| 1709069400 | 21.97 | 0.53 | 2.47 | 21.6 | 22.28 | 21.6 | 1470100 |
| 1708983000 | 21.44 | 0.26 | 1.23 | 21.2 | 21.59 | 21 | 1325600 |
| 1708723800 | 21.18 | 0.08 | 0.38 | 21.1 | 21.29 | 20.71 | 1237600 |
| 1708637400 | 21.1 | 0.57 | 2.78 | 20.59 | 21.13 | 20.53 | 938200 |
| 1708550940 | 20.53 | 0.18 | 0.88 | 20.31 | 20.67 | 20.09 | 570400 |
| 1708464600 | 20.35 | 0.5 | 2.52 | 19.78 | 20.48 | 19.66 | 2227700 |
| 1708378200 | 19.85 | 0.17 | 0.86 | 19.72 | 19.97 | 19.34 | 727900 |
| 1708119000 | 19.68 | -0.02 | -0.10 | 19.74 | 19.87 | 19.33 | 626900 |
| 1708032600 | 19.7 | 0.48 | 2.50 | 19.35 | 19.83 | 19.28 | 708100 |
| 1707946200 | 19.22 | -0.37 | -1.89 | 19.55 | 19.56 | 19.05 | 587500 |
| 1707514200 | 19.59 | -0.21 | -1.06 | 19.75 | 20.04 | 19.54 | 602400 |
| 1707427800 | 19.8 | -0.7 | -3.41 | 20.45 | 20.55 | 19.7 | 1332800 |
| 1707341400 | 20.5 | 0.04 | 0.20 | 20.3 | 20.79 | 20.26 | 966400 |
| 1707255000 | 20.46 | 0.08 | 0.39 | 20.43 | 20.97 | 20.28 | 1100500 |
| 1707168600 | 20.38 | -0.54 | -2.58 | 21 | 21.12 | 20.2 | 830400 |
| 1706909400 | 20.92 | -0.27 | -1.27 | 21.36 | 21.46 | 20.74 | 1316500 |
| 1706822940 | 21.19 | 0.24 | 1.15 | 21.09 | 21.4 | 20.81 | 1091400 |
| 1706736600 | 20.95 | 0.25 | 1.21 | 20.71 | 21.77 | 20.6 | 1246700 |
| 1706650200 | 20.7 | -0.52 | -2.45 | 21.28 | 21.28 | 20.43 | 1472300 |
| 1706563800 | 21.22 | -0.59 | -2.71 | 21.78 | 21.95 | 21.18 | 817100 |
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
