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 | 0.1 | 0.606060606061 | 16.5 | 16.98 | 15.2939 | 20233 | 16.29065981 | CS |
| 4 | -1.73 | -9.43807965085 | 18.33 | 18.33 | 15.2939 | 12978 | 16.70157043 | CS |
| 12 | -2.39 | -12.5855713533 | 18.99 | 19.01 | 15.2939 | 13745 | 17.49468668 | CS |
| 26 | 1.81 | 12.2379986477 | 14.79 | 20.8699 | 14.42 | 18424 | 17.8488133 | CS |
| 52 | 1.3 | 8.49673202614 | 15.3 | 20.8699 | 12.79 | 22879 | 16.43340822 | CS |
| 156 | 1.26 | 8.21382007823 | 15.34 | 21.795 | 12.79 | 18060 | 17.01361212 | CS |
| 260 | 1.15 | 7.44336569579 | 15.45 | 21.795 | 9.7 | 17412 | 16.18768843 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.6 | 0.33 | 2.00 | 16.32 | 16.6 | 15.61 | 4033 |
| 1714084500 | 16.274999 | -0.58 | -3.41 | 16.9 | 16.9 | 15.2939 | 14130 |
| 1713998100 | 16.85 | 0.53 | 3.25 | 16.059999 | 16.87 | 16 | 16312 |
| 1713911700 | 16.32 | 0.32 | 2.00 | 16.25 | 16.53 | 16.19 | 15354 |
| 1713825300 | 16 | -0.91 | -5.38 | 16.9 | 16.98 | 15.88 | 47962 |
| 1713566100 | 16.91 | 0.25 | 1.47 | 16.5 | 16.94 | 16.5 | 7407 |
| 1713479700 | 16.665 | 0.02 | 0.09 | 16.46 | 16.7 | 16.41 | 12683 |
| 1713393300 | 16.649999 | -0.2 | -1.19 | 16.92 | 16.92 | 16.55 | 6248 |
| 1713306900 | 16.85 | -0.36 | -2.09 | 17.19 | 17.34 | 16.85 | 3881 |
| 1713220500 | 17.21 | 1.14 | 7.06 | 16.265 | 17.32 | 16 | 43331 |
| 1712961300 | 16.075 | -0.5 | -2.99 | 16.5 | 16.649999 | 15.87 | 11280 |
| 1712874900 | 16.57 | 0.01 | 0.06 | 16.62 | 16.79 | 16.4317 | 13620 |
| 1712788500 | 16.559999 | -0.89 | -5.10 | 17 | 17 | 16.25 | 8352 |
| 1712702100 | 17.45 | 0.02 | 0.11 | 17.35 | 17.45 | 17.35 | 2238 |
| 1712615700 | 17.43 | 0.2 | 1.16 | 17.18 | 17.55 | 17.18 | 5858 |
| 1712356500 | 17.23 | -0.15 | -0.86 | 17.53 | 17.64 | 17.16 | 3030 |
| 1712270100 | 17.38 | 0.49 | 2.90 | 17.12 | 17.38 | 16.89 | 9423 |
| 1712183700 | 16.89 | -0.6 | -3.43 | 17.33 | 17.55 | 16.4917 | 10364 |
| 1712097300 | 17.49 | -0.32 | -1.80 | 17.64 | 18.1195 | 17.265 | 8905 |
| 1712010900 | 17.81 | -0.42 | -2.30 | 18.33 | 18.33 | 17.63 | 6208 |
| 1711665300 | 18.23 | 0.37 | 2.07 | 17.98 | 18.23 | 17.5 | 8990 |
| 1711578900 | 17.86 | 0.78 | 4.57 | 17.29 | 17.92 | 16.75 | 13125 |
| 1711492500 | 17.08 | -0.22 | -1.27 | 17.56 | 17.56 | 17.08 | 4469 |
| 1711406100 | 17.3 | -0.58 | -3.24 | 18.11 | 18.24 | 17.15 | 35997 |
| 1711146900 | 17.88 | -0.39 | -2.13 | 18.22 | 18.39 | 17.875 | 9335 |
| 1711060500 | 18.27 | 0.54 | 3.05 | 17.65 | 18.27 | 17.65 | 13073 |
| 1710974100 | 17.73 | 0.68 | 3.99 | 16.93 | 17.73 | 16.6416 | 10741 |
| 1710887700 | 17.05 | -0.53 | -3.01 | 17.57 | 17.8363 | 17.05 | 20944 |
| 1710801300 | 17.58 | -0.86 | -4.66 | 18.42 | 18.42 | 17.58 | 16523 |
| 1710542100 | 18.44 | 1.24 | 7.21 | 17.1 | 18.44 | 17.1 | 60260 |
| 1710455700 | 17.2 | -0.65 | -3.64 | 17.58 | 17.89 | 17.18 | 15132 |
| 1710369300 | 17.85 | 0.15 | 0.85 | 17.8 | 17.85 | 17.7 | 11810 |
| 1710282900 | 17.7 | 0 | 0.00 | 17.7 | 17.72 | 17.7 | 6410 |
| 1710196500 | 17.7 | -0.18 | -1.01 | 17.7 | 18.17 | 17.7 | 6720 |
| 1709940900 | 17.88 | 0.11 | 0.62 | 18.01 | 18.61 | 17.88 | 6514 |
| 1709854500 | 17.77 | 0.07 | 0.40 | 17.9 | 17.9 | 17.7 | 7152 |
| 1709768100 | 17.7 | 0.05 | 0.28 | 17.75 | 17.77 | 17.65 | 10127 |
| 1709681700 | 17.65 | 0.17 | 0.97 | 17.09 | 17.69 | 17.09 | 8729 |
| 1709595300 | 17.48 | 0.2 | 1.16 | 17.22 | 17.84 | 17.22 | 8834 |
| 1709336100 | 17.28 | -0.08 | -0.46 | 17.4 | 17.59 | 17.28 | 7296 |
| 1709249700 | 17.36 | 0.17 | 0.99 | 17.42 | 17.535 | 17.2 | 6268 |
| 1709163300 | 17.19 | -0.07 | -0.41 | 17.15 | 17.3255 | 17.15 | 6703 |
| 1709076900 | 17.26 | -0.5 | -2.82 | 17.94 | 17.94 | 17.26 | 12052 |
| 1708990500 | 17.76 | -0.14 | -0.78 | 17.69 | 17.806 | 17.69 | 5276 |
| 1708731300 | 17.9 | 0.24 | 1.36 | 17.42 | 17.95 | 17.42 | 8933 |
| 1708644900 | 17.66 | 0.29 | 1.67 | 17.24 | 17.66 | 17.24 | 15250 |
| 1708558500 | 17.37 | -0.18 | -1.03 | 17.47 | 18.05 | 17.03 | 11758 |
| 1708472100 | 17.55 | -1.1 | -5.90 | 18.44 | 18.47 | 17.51 | 13277 |
| 1708126500 | 18.65 | 0.01 | 0.05 | 18.58 | 18.805 | 18.58 | 10618 |
| 1708040100 | 18.64 | 0.75 | 4.19 | 18.02 | 18.7 | 17.9 | 13485 |
| 1707953700 | 17.89 | 0.56 | 3.23 | 17.59 | 18.07 | 17.16 | 11037 |
| 1707867300 | 17.33 | -0.91 | -4.99 | 17.81 | 18.19 | 17.33 | 27219 |
| 1707780900 | 18.24 | 0.31 | 1.73 | 17.89 | 18.77 | 17.8 | 12354 |
| 1707521700 | 17.93 | 0.12 | 0.67 | 17.98 | 18.23 | 17.81 | 9031 |
| 1707435300 | 17.81 | -0.02 | -0.11 | 17.79 | 17.985 | 17.7 | 18831 |
| 1707348900 | 17.83 | -0.8 | -4.29 | 18.51 | 18.51 | 17.43 | 24100 |
| 1707262500 | 18.63 | 0.23 | 1.25 | 18.59 | 18.8 | 18.32 | 19343 |
| 1707176100 | 18.4 | -0.25 | -1.34 | 18.5 | 19 | 18 | 33224 |
| 1706916900 | 18.65 | -0.69 | -3.57 | 18.99 | 19.01 | 18.1553 | 9671 |
| 1706830500 | 19.34 | 0.33 | 1.74 | 19.18 | 19.37 | 18.68 | 13968 |
| 1706744100 | 19.01 | -0.89 | -4.47 | 19.76 | 19.8 | 19.01 | 12257 |
| 1706657700 | 19.9 | 0.05 | 0.25 | 19.85 | 19.9 | 19.85 | 6415 |
| 1706571300 | 19.85 | -0.5 | -2.46 | 20.24 | 20.24 | 19.85 | 32133 |
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
