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 | -1.18 | -6.86845168801 | 17.18 | 17.27 | 15.96 | 76560 | 16.69599522 | CS |
| 4 | -2.26 | -12.3767798467 | 18.26 | 19.35 | 15.96 | 92723 | 17.86590526 | CS |
| 12 | -1.71 | -9.65556182947 | 17.71 | 20.355 | 15.96 | 121688 | 18.19311564 | CS |
| 26 | 0.54 | 3.49288486417 | 15.46 | 20.355 | 14.11 | 130441 | 16.92307531 | CS |
| 52 | 0.14 | 0.882723833544 | 15.86 | 22.44 | 14.065 | 133920 | 17.24642501 | CS |
| 156 | -1.27 | -7.35379270411 | 17.27 | 22.44 | 7.46 | 152212 | 14.30465549 | CS |
| 260 | -15.66 | -49.4630448515 | 31.66 | 44.34 | 6.2993 | 214228 | 16.61048661 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 16 | -0.12 | -0.74 | 16.25 | 16.52 | 15.96 | 108333 |
| 1713393300 | 16.12 | -0.54 | -3.24 | 16.86 | 16.935 | 16.12 | 100330 |
| 1713306900 | 16.66 | -0.11 | -0.66 | 16.62 | 16.83 | 16.535 | 49670 |
| 1713220500 | 16.77 | -0.24 | -1.41 | 17.03 | 17.16 | 16.67 | 53534 |
| 1712961300 | 17.01 | 0.01 | 0.06 | 16.95 | 17.27 | 16.82 | 111860 |
| 1712874900 | 17 | -0.08 | -0.47 | 17.18 | 17.18 | 16.79 | 67404 |
| 1712788500 | 17.08 | -0.41 | -2.34 | 17.04 | 17.195 | 16.719999 | 134338 |
| 1712702100 | 17.49 | -0.23 | -1.30 | 17.82 | 17.99 | 17.46 | 101935 |
| 1712615700 | 17.72 | 0.02 | 0.11 | 17.92 | 17.97 | 17.7 | 95378 |
| 1712356500 | 17.7 | 0 | 0.00 | 17.66 | 17.793 | 17.64 | 49784 |
| 1712270100 | 17.7 | -0.39 | -2.16 | 18.33 | 18.33 | 17.655 | 70000 |
| 1712183700 | 18.09 | 0.39 | 2.20 | 17.55 | 18.15 | 17.5 | 108200 |
| 1712097300 | 17.7 | -0.71 | -3.86 | 18.11 | 18.335 | 17.67 | 90808 |
| 1712010900 | 18.41 | -0.63 | -3.31 | 19.2 | 19.2 | 18.4 | 61734 |
| 1711665300 | 19.04 | 0.12 | 0.63 | 18.97 | 19.35 | 18.83 | 119382 |
| 1711578900 | 18.92 | 0.73 | 4.01 | 18.38 | 19.03 | 18.3 | 141438 |
| 1711492500 | 18.19 | -0.27 | -1.46 | 18.63 | 18.63 | 18.16 | 101578 |
| 1711406100 | 18.46 | 0.05 | 0.27 | 18.49 | 18.71 | 18.34 | 54965 |
| 1711146900 | 18.41 | -0.58 | -3.05 | 19.09 | 19.31 | 18.34 | 90405 |
| 1711060500 | 18.99 | 0.91 | 5.03 | 18.26 | 19.04 | 18.2375 | 159002 |
| 1710974100 | 18.08 | 0.43 | 2.44 | 17.56 | 18.165 | 17.54 | 97301 |
| 1710887700 | 17.65 | 0.15 | 0.86 | 17.47 | 17.88 | 17.43 | 82808 |
| 1710801300 | 17.5 | -0.15 | -0.85 | 17.63 | 17.7 | 17.46 | 93617 |
| 1710542100 | 17.65 | 0.24 | 1.38 | 17.39 | 17.77 | 17.39 | 503156 |
| 1710455700 | 17.41 | -0.33 | -1.86 | 17.78 | 17.93 | 17.345 | 97180 |
| 1710369300 | 17.74 | -0.17 | -0.95 | 17.85 | 18.06 | 17.6 | 115222 |
| 1710282900 | 17.91 | -0.17 | -0.94 | 18 | 18 | 17.64 | 95218 |
| 1710196500 | 18.08 | -0.07 | -0.39 | 18.1 | 18.31 | 17.97 | 87270 |
| 1709940900 | 18.15 | -0.35 | -1.89 | 18.6 | 18.78 | 17.99 | 92545 |
| 1709854500 | 18.5 | 0 | 0.00 | 18.61 | 18.885 | 18.45 | 92310 |
| 1709768100 | 18.5 | 0.29 | 1.59 | 18.28 | 18.75 | 18.24 | 99649 |
| 1709681700 | 18.21 | -0.69 | -3.65 | 18.95 | 18.95 | 18.11 | 155931 |
| 1709595300 | 18.9 | -0.21 | -1.10 | 19.07 | 19.25 | 18.43 | 188228 |
| 1709336100 | 19.11 | -0.06 | -0.31 | 19.25 | 19.29 | 18.53 | 225941 |
| 1709249700 | 19.17 | -0.34 | -1.74 | 20.11 | 20.355 | 18.53 | 308906 |
| 1709163300 | 19.51 | 0.15 | 0.77 | 19.17 | 19.67 | 19.07 | 208881 |
| 1709076900 | 19.36 | 0.14 | 0.73 | 19.38 | 19.5997 | 19.23 | 135187 |
| 1708990500 | 19.22 | 0.28 | 1.48 | 18.78 | 19.28 | 18.78 | 90243 |
| 1708731300 | 18.94 | 0.29 | 1.55 | 18.74 | 18.955 | 18.5501 | 87629 |
| 1708644900 | 18.65 | -0.26 | -1.37 | 18.89 | 19.02 | 18.528 | 170010 |
| 1708558500 | 18.91 | -0.15 | -0.79 | 19 | 19.13 | 18.865 | 78242 |
| 1708472100 | 19.06 | -0.13 | -0.68 | 18.92 | 19.22 | 18.855 | 89543 |
| 1708126500 | 19.19 | -0.02 | -0.10 | 19.13 | 19.265 | 18.8828 | 121433 |
| 1708040100 | 19.21 | 0.34 | 1.80 | 19.09 | 19.5 | 18.86 | 127855 |
| 1707953700 | 18.87 | 0.66 | 3.62 | 18.54 | 19 | 18.47 | 103001 |
| 1707867300 | 18.21 | -0.95 | -4.96 | 18.56 | 18.57 | 18.04 | 216729 |
| 1707780900 | 19.16 | 0.83 | 4.53 | 18.4 | 19.25 | 18.4 | 165252 |
| 1707521700 | 18.33 | 0.34 | 1.89 | 18.1 | 18.47 | 18.01 | 99798 |
| 1707435300 | 17.99 | 0.2 | 1.12 | 17.78 | 18.08 | 17.6456 | 101429 |
| 1707348900 | 17.79 | 0.05 | 0.28 | 17.87 | 18.19 | 17.7 | 153026 |
| 1707262500 | 17.74 | 0.3 | 1.72 | 17.45 | 17.99 | 17.45 | 113157 |
| 1707176100 | 17.44 | -0.2 | -1.13 | 17.46 | 17.53 | 17.19 | 72332 |
| 1706916900 | 17.64 | 0.08 | 0.46 | 17.38 | 17.75 | 17.265 | 105323 |
| 1706830500 | 17.56 | 0.65 | 3.84 | 16.97 | 17.61 | 16.9 | 180455 |
| 1706744100 | 16.91 | -0.49 | -2.82 | 17.41 | 17.49 | 16.89 | 138067 |
| 1706657700 | 17.4 | -0.04 | -0.23 | 17.32 | 17.59 | 17.2 | 70276 |
| 1706571300 | 17.44 | 0.16 | 0.93 | 17.29 | 17.52 | 16.975 | 108004 |
| 1706312100 | 17.28 | -0.12 | -0.69 | 17.42 | 17.4461 | 17.06 | 89701 |
| 1706225700 | 17.4 | -0.03 | -0.17 | 17.71 | 17.98 | 17.26 | 135321 |
| 1706139300 | 17.43 | 0.21 | 1.22 | 17.28 | 17.65 | 17.28 | 128376 |
| 1706052900 | 17.22 | 0.06 | 0.35 | 17.33 | 17.56 | 17.09 | 104943 |
| 1705966500 | 17.16 | 0.29 | 1.72 | 16.95 | 17.35 | 16.95 | 124345 |
| 1705707300 | 16.87 | 0.42 | 2.55 | 16.69 | 16.94 | 16.36 | 132594 |
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
