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 | 0.03 | 0.171821305842 | 17.46 | 17.65 | 16.92 | 38633 | 17.32103146 | SP |
| 4 | 1.38 | 8.56610800745 | 16.11 | 17.65 | 16.11 | 40720 | 16.98135892 | SP |
| 12 | 1.89 | 12.1153846154 | 15.6 | 17.65 | 14.8 | 37804 | 15.8923123 | SP |
| 26 | 2.29 | 15.0657894737 | 15.2 | 17.65 | 14.7801 | 42473 | 15.68884008 | SP |
| 52 | -0.15 | -0.850340136054 | 17.64 | 18.1103 | 13.21 | 48994 | 15.69465389 | SP |
| 156 | -3.87 | -18.1179775281 | 21.36 | 22.5899 | 13.21 | 84916 | 18.40961371 | SP |
| 260 | 4.59 | 35.5813953488 | 12.9 | 26.14 | 10.17 | 102864 | 19.35227879 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717453800 | 17.57 | 0.13 | 0.75 | 17.44 | 17.6 | 17.44 | 54142 |
| 1717194600 | 17.44 | 0.05 | 0.29 | 17.37 | 17.46 | 17.3271 | 26212 |
| 1717108200 | 17.39 | 0.45 | 2.66 | 17.14 | 17.44 | 17.0701 | 15434 |
| 1717021800 | 16.94 | -0.4 | -2.31 | 17.07 | 17.1 | 16.92 | 48774 |
| 1716935400 | 17.34 | 0.14 | 0.81 | 17.46 | 17.47 | 17.31 | 48602 |
| 1716589800 | 17.2 | 0.29 | 1.71 | 16.95 | 17.2 | 16.95 | 62089 |
| 1716503400 | 16.91 | -0.11 | -0.65 | 17.12 | 17.16 | 16.8373 | 44349 |
| 1716417000 | 17.0203 | -0.03 | -0.18 | 17.02 | 17.126 | 16.9801 | 20308 |
| 1716330600 | 17.0516 | 0.1 | 0.60 | 17.02 | 17.07 | 16.945 | 54419 |
| 1716244200 | 16.95 | -0.11 | -0.64 | 17.03 | 17.07 | 16.95 | 21269 |
| 1715985000 | 17.06 | -0.15 | -0.87 | 17.07 | 17.09 | 17.04 | 29437 |
| 1715898600 | 17.21 | -0.01 | -0.06 | 17.15 | 17.24 | 17.14 | 53748 |
| 1715812200 | 17.22 | 0.39 | 2.32 | 16.95 | 17.22 | 16.94 | 53142 |
| 1715725800 | 16.83 | 0.16 | 0.96 | 16.719999 | 16.8453 | 16.69 | 35961 |
| 1715639400 | 16.67 | 0.06 | 0.36 | 16.57 | 16.7 | 16.57 | 32816 |
| 1715380200 | 16.61 | 0.07 | 0.44 | 16.62 | 16.69 | 16.54 | 37615 |
| 1715293800 | 16.5375 | 0.25 | 1.52 | 16.32 | 16.5503 | 16.32 | 80673 |
| 1715207400 | 16.29 | 0.11 | 0.68 | 16.149999 | 16.29 | 16.149999 | 18246 |
| 1715121000 | 16.18 | 0.16 | 1.00 | 16.11 | 16.23 | 16.11 | 36443 |
| 1715034600 | 16.02 | 0.13 | 0.81 | 15.93 | 16.0514 | 15.93 | 59523 |
| 1714775400 | 15.891 | 0.25 | 1.60 | 15.86 | 15.95 | 15.8101 | 76986 |
| 1714689000 | 15.64 | 0.35 | 2.29 | 15.45 | 15.67 | 15.45 | 35061 |
| 1714602600 | 15.29 | -0.01 | -0.07 | 15.26 | 15.54 | 15.16 | 13833 |
| 1714516200 | 15.3 | -0.15 | -0.97 | 15.33 | 15.4006 | 15.27 | 21492 |
| 1714429800 | 15.45 | 0.24 | 1.58 | 15.28 | 15.47 | 15.28 | 30456 |
| 1714170600 | 15.21 | 0.1 | 0.66 | 15.22 | 15.278 | 15.191 | 15953 |
| 1714084200 | 15.11 | -0.01 | -0.07 | 15.03 | 15.12 | 14.93 | 61669 |
| 1713997800 | 15.12 | -0.07 | -0.46 | 15.19 | 15.21 | 15.07 | 25070 |
| 1713911400 | 15.19 | 0.19 | 1.27 | 14.98 | 15.26 | 14.98 | 17361 |
| 1713825000 | 15 | 0.1 | 0.67 | 14.9 | 15.06 | 14.8855 | 22483 |
| 1713565800 | 14.9 | -0.04 | -0.26 | 14.9 | 15 | 14.87 | 110548 |
| 1713479400 | 14.9393 | 0.07 | 0.47 | 14.92 | 15.0712 | 14.9109 | 19643 |
| 1713393000 | 14.87 | 0.04 | 0.27 | 14.87 | 14.9599 | 14.835 | 14181 |
| 1713306600 | 14.83 | -0.1 | -0.67 | 14.9 | 14.92 | 14.8 | 21353 |
| 1713220200 | 14.93 | -0.19 | -1.26 | 15.21 | 15.215 | 14.91 | 42801 |
| 1712961000 | 15.12 | -0.18 | -1.18 | 15.32 | 15.3697 | 15.1 | 38931 |
| 1712874600 | 15.3 | 0.04 | 0.26 | 15.33 | 15.4379 | 15.22 | 22929 |
| 1712788200 | 15.26 | -0.33 | -2.12 | 15.3 | 15.3 | 15.14 | 26018 |
| 1712701800 | 15.59 | 0.15 | 0.96 | 15.56 | 15.66 | 15.5225 | 23449 |
| 1712615400 | 15.442 | 0.15 | 0.99 | 15.34 | 15.475 | 15.34 | 14076 |
| 1712356200 | 15.29 | 0.01 | 0.07 | 15.25 | 15.32 | 15.2 | 32706 |
| 1712269800 | 15.28 | -0.1 | -0.65 | 15.55 | 15.6 | 15.28 | 45711 |
| 1712183400 | 15.38 | 0.15 | 0.98 | 15.18 | 15.4 | 15.164 | 40816 |
| 1712097000 | 15.23 | -0.1 | -0.65 | 15.29 | 15.29 | 15.23 | 21903 |
| 1712010600 | 15.33 | -0.09 | -0.58 | 15.41 | 15.45 | 15.3131 | 53399 |
| 1711665000 | 15.42 | -0.08 | -0.52 | 15.47 | 15.47 | 15.3966 | 21683 |
| 1711578600 | 15.5 | 0.27 | 1.77 | 15.25 | 15.5 | 15.25 | 15906 |
| 1711492200 | 15.23 | 0 | 0.00 | 15.3 | 15.3003 | 15.23 | 26166 |
| 1711405800 | 15.23 | -0.07 | -0.46 | 15.36 | 15.4133 | 15.23 | 35153 |
| 1711146600 | 15.3 | 0.02 | 0.13 | 15.34 | 15.43 | 15.3 | 148405 |
| 1711060200 | 15.28 | -0.13 | -0.84 | 15.38 | 15.43 | 15.28 | 29130 |
| 1710973800 | 15.41 | 0.26 | 1.68 | 15.14 | 15.46 | 15.14 | 36537 |
| 1710887400 | 15.155 | 0.01 | 0.10 | 15.06 | 15.2 | 15.03 | 43351 |
| 1710801000 | 15.14 | -0.1 | -0.66 | 15.24 | 15.27 | 15.14 | 28491 |
| 1710541800 | 15.24 | -0 | -0.02 | 15.23 | 15.29 | 15.18 | 32652 |
| 1710455400 | 15.2423 | -0.17 | -1.09 | 15.43 | 15.47 | 15.19 | 32652 |
| 1710369000 | 15.41 | -0.08 | -0.52 | 15.44 | 15.51 | 15.36 | 22574 |
| 1710282600 | 15.49 | -0.14 | -0.90 | 15.6 | 15.65 | 15.47 | 37873 |
| 1710196200 | 15.63 | -0.1 | -0.64 | 15.64 | 15.7042 | 15.61 | 17538 |
| 1709940600 | 15.73 | 0.03 | 0.17 | 15.73 | 15.81 | 15.66 | 57632 |
| 1709854200 | 15.703 | 0.23 | 1.50 | 15.62 | 15.76 | 15.62 | 48572 |
| 1709767800 | 15.4711 | 0.28 | 1.85 | 15.4 | 15.55 | 15.38 | 29393 |
| 1709681400 | 15.19 | -0.04 | -0.26 | 15.24 | 15.3443 | 15.1501 | 18922 |
| 1709595000 | 15.23 | -0.07 | -0.46 | 15.25 | 15.28 | 15.195 | 35699 |
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
