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 | -0.07 | -0.406740267286 | 17.21 | 17.8 | 16.82 | 1198362 | 17.27650773 | CS |
| 4 | -4.56 | -21.0138248848 | 21.7 | 21.755 | 16.82 | 1587231 | 18.44469482 | CS |
| 12 | -6.58 | -27.7403035413 | 23.72 | 26.8 | 16.82 | 1575811 | 21.10589326 | CS |
| 26 | -2.47 | -12.5956144824 | 19.61 | 26.8 | 16.82 | 1693731 | 21.44894163 | CS |
| 52 | -19.61 | -53.3605442177 | 36.75 | 48.25 | 16.82 | 1669984 | 27.38504876 | CS |
| 156 | -70.86 | -80.5227272727 | 88 | 180 | 16.82 | 1566157 | 42.0629321 | CS |
| 260 | 3.59 | 26.4944649446 | 13.55 | 180 | 13.14 | 1354133 | 41.365516 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.14 | 0.12 | 0.71 | 17.03 | 17.32 | 16.87 | 970056 |
| 1714084500 | 17.02 | -0.34 | -1.96 | 17.17 | 17.18 | 16.82 | 1029067 |
| 1713998100 | 17.36 | -0.01 | -0.06 | 17.4 | 17.44 | 17.16 | 924922 |
| 1713911700 | 17.37 | 0.23 | 1.34 | 17.29 | 17.8 | 17.2 | 923524 |
| 1713825300 | 17.14 | -0.27 | -1.55 | 17.55 | 17.55 | 16.975 | 1218040 |
| 1713566100 | 17.41 | 0.07 | 0.40 | 17.21 | 17.57 | 16.96 | 1930960 |
| 1713479700 | 17.34 | -0.11 | -0.63 | 17.54 | 17.9476 | 17.2917 | 1504684 |
| 1713393300 | 17.45 | -0.17 | -0.96 | 17.81 | 17.91 | 17.44 | 946616 |
| 1713306900 | 17.62 | -0.07 | -0.40 | 17.55 | 17.87 | 17.29 | 1279082 |
| 1713220500 | 17.69 | -0.23 | -1.28 | 18 | 18.0745 | 17.4 | 2195927 |
| 1712961300 | 17.92 | -0.55 | -2.98 | 18.2 | 18.39 | 17.87 | 1864953 |
| 1712874900 | 18.47 | -0.42 | -2.22 | 19 | 19.28 | 18.385 | 1374241 |
| 1712788500 | 18.89 | 0.46 | 2.50 | 18.05 | 18.995 | 17.74 | 2793857 |
| 1712702100 | 18.43 | -1.36 | -6.87 | 18.3 | 19.4 | 18.14 | 5033495 |
| 1712615700 | 19.79 | 0.24 | 1.23 | 19.55 | 19.99 | 19.38 | 1074375 |
| 1712356500 | 19.55 | -0.28 | -1.41 | 19.8 | 20.01 | 19.52 | 1394646 |
| 1712270100 | 19.83 | -0.79 | -3.83 | 20.97 | 20.98 | 19.81 | 2291068 |
| 1712183700 | 20.62 | 0.01 | 0.05 | 20.5 | 20.73 | 20.45 | 947776 |
| 1712097300 | 20.61 | -0.39 | -1.86 | 20.67 | 20.685 | 20.42 | 928692 |
| 1712010900 | 21 | -0.61 | -2.82 | 21.7 | 21.755 | 20.87 | 739055 |
| 1711665300 | 21.61 | 0.41 | 1.93 | 21.17 | 21.92 | 21.12 | 1012694 |
| 1711578900 | 21.2 | 0.53 | 2.56 | 20.85 | 21.34 | 20.82 | 817969 |
| 1711492500 | 20.67 | 0.22 | 1.08 | 20.77 | 20.925 | 20.49 | 681520 |
| 1711406100 | 20.45 | 0 | 0.00 | 20.6 | 20.84 | 20.41 | 709584 |
| 1711146900 | 20.45 | -0.78 | -3.67 | 21.13 | 21.265 | 20.44 | 870936 |
| 1711060500 | 21.23 | -0.01 | -0.05 | 21.5 | 21.75 | 21.21 | 955206 |
| 1710974100 | 21.24 | 0.65 | 3.16 | 20.58 | 21.37 | 20.27 | 1270042 |
| 1710887700 | 20.59 | -0.17 | -0.82 | 20.61 | 20.73 | 20 | 2307962 |
| 1710801300 | 20.76 | -0.15 | -0.72 | 21.15 | 21.17 | 20.71 | 1337250 |
| 1710542100 | 20.91 | -0.42 | -1.97 | 21.22 | 21.51 | 20.81 | 1998731 |
| 1710455700 | 21.33 | -0.59 | -2.69 | 21.85 | 21.97 | 21.23 | 1551290 |
| 1710369300 | 21.92 | 0.46 | 2.14 | 21.34 | 21.995 | 21.3326 | 1108830 |
| 1710282900 | 21.46 | -0.08 | -0.37 | 21.42 | 21.6 | 21.08 | 1244171 |
| 1710196500 | 21.54 | -0.43 | -1.96 | 21.94 | 22.22 | 21.35 | 1016036 |
| 1709940900 | 21.97 | -0.7 | -3.09 | 23 | 23.3799 | 21.96 | 1206271 |
| 1709854500 | 22.67 | -0.09 | -0.40 | 22.96 | 23.08 | 22.63 | 795938 |
| 1709768100 | 22.76 | -0.18 | -0.78 | 22.78 | 23.3463 | 22.63 | 773670 |
| 1709681700 | 22.94 | -0.28 | -1.21 | 23.05 | 23.2 | 22.77 | 1025376 |
| 1709595300 | 23.22 | 0.29 | 1.26 | 22.86 | 23.46 | 22.7 | 1306965 |
| 1709336100 | 22.93 | 0.93 | 4.23 | 22.09 | 23.025 | 21.88 | 1434554 |
| 1709249700 | 22 | 0.32 | 1.48 | 22.01 | 22.22 | 21.68 | 1245582 |
| 1709163300 | 21.68 | -0.31 | -1.41 | 21.64 | 22.16 | 21.6 | 1416242 |
| 1709076900 | 21.99 | 0.55 | 2.57 | 21.58 | 22.11 | 21.36 | 991646 |
| 1708990500 | 21.44 | 0.09 | 0.42 | 21.34 | 21.65 | 21.2 | 1078300 |
| 1708731300 | 21.35 | 0.66 | 3.19 | 20.65 | 21.41 | 20.3201 | 1549730 |
| 1708644900 | 20.69 | -0.15 | -0.72 | 20.86 | 21.065 | 20.47 | 1697774 |
| 1708558500 | 20.84 | -0.13 | -0.62 | 20.83 | 20.86 | 20.44 | 2202772 |
| 1708472100 | 20.97 | -1.83 | -8.03 | 21.56 | 22 | 19.7 | 6943037 |
| 1708126500 | 22.8 | -0.97 | -4.08 | 23.66 | 23.66 | 22.72 | 1802407 |
| 1708040100 | 23.77 | 0.87 | 3.80 | 23.26 | 24.03 | 23.16 | 1567155 |
| 1707953700 | 22.9 | -0.77 | -3.25 | 24.1 | 24.13 | 22.66 | 2715097 |
| 1707867300 | 23.67 | -2.82 | -10.65 | 23.94 | 25.12 | 23.5 | 3894644 |
| 1707780900 | 26.49 | 0.53 | 2.04 | 26.1 | 26.8 | 25.88 | 3250970 |
| 1707521700 | 25.96 | 0.6 | 2.37 | 25.5 | 26.02 | 25.06 | 1792475 |
| 1707435300 | 25.36 | 0.35 | 1.40 | 24.91 | 25.415 | 24.66 | 1096055 |
| 1707348900 | 25.01 | 0.2 | 0.81 | 24.84 | 25.15 | 24.409 | 1408422 |
| 1707262500 | 24.81 | 1.27 | 5.40 | 23.49 | 24.83 | 23.23 | 1528768 |
| 1707176100 | 23.54 | -0.46 | -1.92 | 23.68 | 23.81 | 23.33 | 1223329 |
| 1706916900 | 24 | -0.12 | -0.50 | 23.72 | 24.24 | 23.63 | 775798 |
| 1706830500 | 24.12 | 0.43 | 1.82 | 23.91 | 24.1567 | 23.55 | 877550 |
| 1706744100 | 23.69 | -0.34 | -1.41 | 23.91 | 24.5799 | 23.68 | 1171039 |
| 1706657700 | 24.03 | -0.24 | -0.99 | 24.14 | 24.23 | 23.875 | 1083344 |
| 1706571300 | 24.27 | 1.02 | 4.39 | 23.27 | 24.355 | 23.11 | 1614633 |
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
