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 | -0.37 | -2.12521539345 | 17.41 | 17.6 | 16.95 | 824355 | 17.26334874 | CS |
| 4 | 0.04 | 0.235294117647 | 17 | 17.7 | 16.775 | 747828 | 17.20967456 | CS |
| 12 | 2.48 | 17.032967033 | 14.56 | 17.7 | 12.86 | 791437 | 15.68754658 | CS |
| 26 | 2.97 | 21.1087420043 | 14.07 | 17.7 | 12.86 | 763989 | 15.07736778 | CS |
| 52 | 3.63 | 27.0693512304 | 13.41 | 17.7 | 12.86 | 684059 | 15.09405315 | CS |
| 156 | 1.57 | 10.1486748546 | 15.47 | 22.1 | 11.145 | 1194523 | 15.49599515 | CS |
| 260 | -39.08 | -69.6364932288 | 56.12 | 63.175 | 9.41 | 1615381 | 18.57866731 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 17.08 | -0.06 | -0.35 | 17.19 | 17.27 | 17.03 | 726258 |
| 1713393600 | 17.14 | -0.03 | -0.17 | 17.31 | 17.5 | 17.14 | 829862 |
| 1713307200 | 17.17 | -0.28 | -1.60 | 17.5 | 17.58 | 16.95 | 1033231 |
| 1713220800 | 17.45 | -0.03 | -0.17 | 17.57 | 17.6 | 17.365 | 743431 |
| 1712961600 | 17.48 | -0.08 | -0.46 | 17.41 | 17.57 | 17.33 | 860841 |
| 1712875200 | 17.56 | 0.3 | 1.74 | 17.26 | 17.7 | 17.16 | 997092 |
| 1712788800 | 17.26 | -0.03 | -0.17 | 17.23 | 17.44 | 17.09 | 864876 |
| 1712702400 | 17.29 | 0.01 | 0.06 | 17.32 | 17.41 | 17.23 | 650398 |
| 1712616000 | 17.28 | 0.15 | 0.88 | 17.23 | 17.3 | 17.15 | 706757 |
| 1712356800 | 17.13 | 0.12 | 0.71 | 16.93 | 17.241 | 16.93 | 602114 |
| 1712270400 | 17.01 | -0.35 | -2.02 | 17.52 | 17.63 | 16.97 | 812519 |
| 1712184000 | 17.36 | 0.29 | 1.70 | 16.95 | 17.44 | 16.95 | 722686 |
| 1712097600 | 17.07 | -0.09 | -0.52 | 16.92 | 17.08 | 16.84 | 821289 |
| 1712011200 | 17.16 | -0.14 | -0.81 | 17.37 | 17.42 | 17.075 | 696322 |
| 1711665600 | 17.3 | -0.02 | -0.12 | 17.33 | 17.36 | 17.12 | 900301 |
| 1711579200 | 17.32 | 0.36 | 2.12 | 17.03 | 17.35 | 16.88 | 609077 |
| 1711492800 | 16.96 | 0.17 | 1.01 | 16.9 | 17.1 | 16.85 | 439784 |
| 1711406400 | 16.79 | -0.09 | -0.53 | 16.96 | 17.14 | 16.79 | 739143 |
| 1711147200 | 16.88 | -0.08 | -0.47 | 17 | 17.02 | 16.774999 | 585649 |
| 1711060800 | 16.96 | 0.31 | 1.86 | 16.76 | 16.98 | 16.739999 | 654851 |
| 1710974400 | 16.649999 | 0.15 | 0.91 | 16.5 | 16.649999 | 16.25 | 539522 |
| 1710888000 | 16.5 | 0.3 | 1.85 | 16.18 | 16.5 | 16.155 | 576317 |
| 1710801600 | 16.2 | 0.21 | 1.31 | 15.99 | 16.21 | 15.95 | 598627 |
| 1710542400 | 15.99 | 0.37 | 2.37 | 15.55 | 16.024999 | 15.55 | 1544954 |
| 1710456000 | 15.62 | -0.14 | -0.89 | 15.61 | 15.62 | 15.425 | 558122 |
| 1710369600 | 15.76 | -0.15 | -0.94 | 15.86 | 15.99 | 15.735 | 397299 |
| 1710283200 | 15.91 | 0.01 | 0.06 | 15.85 | 15.975 | 15.74 | 359985 |
| 1710196800 | 15.9 | -0.13 | -0.81 | 15.9 | 16.09 | 15.795 | 406769 |
| 1709941200 | 16.03 | 0.41 | 2.62 | 15.84 | 16.17 | 15.725 | 638300 |
| 1709854800 | 15.62 | -0.13 | -0.83 | 15.88 | 15.98 | 15.545 | 387285 |
| 1709768400 | 15.75 | 0.01 | 0.06 | 15.83 | 15.9 | 15.7 | 547681 |
| 1709682000 | 15.74 | -0.28 | -1.75 | 15.93 | 16.045 | 15.73 | 669674 |
| 1709595600 | 16.02 | 0.16 | 1.01 | 15.85 | 16.09 | 15.59 | 902464 |
| 1709336400 | 15.86 | 0.59 | 3.86 | 15.25 | 15.9 | 15.16 | 1005750 |
| 1709250000 | 15.27 | 0.23 | 1.53 | 15.24 | 15.33 | 15.125 | 1358625 |
| 1709163600 | 15.04 | 0.03 | 0.20 | 15.59 | 15.59 | 14.94 | 1363241 |
| 1709077200 | 15.01 | 0.14 | 0.94 | 14.94 | 15.07 | 14.73 | 654656 |
| 1708990800 | 14.87 | -0.19 | -1.26 | 14.97 | 15.04 | 14.77 | 654432 |
| 1708731600 | 15.06 | 0.4 | 2.73 | 14.66 | 15.085 | 14.66 | 826016 |
| 1708645200 | 14.66 | -0.03 | -0.20 | 14.65 | 15.04 | 14.45 | 2347904 |
| 1708558800 | 14.69 | 0.54 | 3.82 | 13.73 | 14.825 | 12.86 | 2594446 |
| 1708472400 | 14.15 | -0.11 | -0.77 | 14.04 | 14.23 | 14.04 | 788051 |
| 1708126800 | 14.26 | -0.26 | -1.79 | 14.35 | 14.35 | 14.13 | 573645 |
| 1708040400 | 14.52 | 0.38 | 2.69 | 14.29 | 14.525 | 14.22 | 698302 |
| 1707954000 | 14.14 | 0.38 | 2.76 | 13.97 | 14.16 | 13.86 | 933001 |
| 1707867600 | 13.76 | -0.78 | -5.36 | 14.09 | 14.185 | 13.73 | 1210178 |
| 1707781200 | 14.54 | 0.16 | 1.11 | 14.45 | 14.635 | 14.45 | 821772 |
| 1707522000 | 14.38 | 0.02 | 0.14 | 14.36 | 14.51 | 14.325 | 503424 |
| 1707435600 | 14.36 | 0.08 | 0.56 | 14.2 | 14.37 | 14.17 | 697045 |
| 1707349200 | 14.28 | -0.14 | -0.97 | 14.47 | 14.485 | 14.245 | 895379 |
| 1707262800 | 14.42 | 0.25 | 1.76 | 14.11 | 14.42 | 14.03 | 440477 |
| 1707176400 | 14.17 | -0.09 | -0.63 | 14.05 | 14.26 | 13.92 | 545938 |
| 1706917200 | 14.26 | -0.09 | -0.63 | 14.15 | 14.425 | 14.08 | 688644 |
| 1706830800 | 14.35 | 0.27 | 1.92 | 14.15 | 14.365 | 14.14 | 950496 |
| 1706744400 | 14.08 | -0.21 | -1.47 | 14.29 | 14.55 | 14.06 | 575796 |
| 1706658000 | 14.29 | -0.4 | -2.72 | 14.54 | 14.61 | 14.27 | 861649 |
| 1706571600 | 14.69 | 0.14 | 0.96 | 14.55 | 14.81 | 14.42 | 486312 |
| 1706312400 | 14.55 | 0.1 | 0.69 | 14.56 | 14.58 | 14.41 | 456664 |
| 1706226000 | 14.45 | 0.24 | 1.69 | 14.39 | 14.46 | 14.24 | 638719 |
| 1706139600 | 14.21 | -0.13 | -0.91 | 14.56 | 14.56 | 14.115 | 621282 |
| 1706053200 | 14.34 | -0.16 | -1.10 | 14.64 | 14.68 | 14.2 | 577950 |
| 1705966800 | 14.5 | 0.45 | 3.20 | 14.19 | 14.58 | 14.14 | 605486 |
| 1705707600 | 14.05 | 0.16 | 1.15 | 13.95 | 14.06 | 13.729 | 459199 |
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
