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 | -0.4 | -2.31884057971 | 17.25 | 17.63 | 16.47 | 2271756 | 17.05805992 | CS |
| 4 | -0.84 | -4.74844544941 | 17.69 | 18.12 | 16.47 | 1609033 | 17.27606359 | CS |
| 12 | -4.08 | -19.4935499283 | 20.93 | 20.96 | 16.47 | 1744210 | 18.24087246 | CS |
| 26 | 0.09 | 0.536992840095 | 16.76 | 21.825 | 16.265 | 1906353 | 18.03744455 | CS |
| 52 | -2.13 | -11.2223393045 | 18.98 | 21.825 | 16.265 | 2122981 | 18.304223 | CS |
| 156 | -8.42 | -33.3201424614 | 25.27 | 30.49 | 16.16 | 2112661 | 22.37609828 | CS |
| 260 | -9.24 | -35.4158681487 | 26.09 | 30.49 | 14.355 | 2620064 | 22.42810842 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.85 | 0.18 | 1.08 | 16.67 | 17.15 | 16.5 | 1795161 |
| 1714084500 | 16.67 | -0.09 | -0.54 | 16.54 | 16.75 | 16.469999 | 1831902 |
| 1713998100 | 16.76 | -0.52 | -3.01 | 17.13 | 17.35 | 16.515 | 1994729 |
| 1713911700 | 17.28 | 0.24 | 1.41 | 17.05 | 17.575 | 16.91 | 2605019 |
| 1713825300 | 17.04 | -0.35 | -2.01 | 17.48 | 17.63 | 16.704999 | 2594954 |
| 1713566100 | 17.39 | 0.21 | 1.22 | 17.25 | 17.39 | 16.89 | 2332177 |
| 1713479700 | 17.18 | 0.39 | 2.32 | 16.87 | 17.255 | 16.77 | 1426544 |
| 1713393300 | 16.79 | -0.12 | -0.71 | 16.98 | 17.285 | 16.715 | 1285917 |
| 1713306900 | 16.91 | -0.46 | -2.65 | 17.25 | 17.28 | 16.91 | 1218747 |
| 1713220500 | 17.37 | 0.06 | 0.35 | 17.35 | 17.57 | 17.2 | 1424559 |
| 1712961300 | 17.31 | -0.5 | -2.81 | 17.78 | 17.79 | 17.26 | 1334194 |
| 1712874900 | 17.81 | 0.14 | 0.79 | 17.72 | 18.12 | 17.47 | 1339632 |
| 1712788500 | 17.67 | -0.31 | -1.72 | 17.45 | 17.7 | 17.305 | 1577597 |
| 1712702100 | 17.98 | 0.31 | 1.75 | 17.79 | 18.01 | 17.76 | 1303505 |
| 1712615700 | 17.67 | 0.13 | 0.74 | 17.53 | 17.84 | 17.45 | 1274733 |
| 1712356500 | 17.54 | 0.2 | 1.15 | 17.1 | 17.55 | 17 | 1331429 |
| 1712270100 | 17.34 | -0.15 | -0.86 | 17.65 | 17.81 | 17.245 | 1393845 |
| 1712183700 | 17.49 | 0.21 | 1.22 | 17.32 | 17.62 | 17.24 | 1520458 |
| 1712097300 | 17.28 | 0.02 | 0.12 | 17.0318 | 17.31 | 16.78 | 1387412 |
| 1712010900 | 17.26 | -0.38 | -2.15 | 17.69 | 17.73 | 17.175 | 1394268 |
| 1711665300 | 17.64 | -0.03 | -0.17 | 17.7 | 17.945 | 17.59 | 1721718 |
| 1711578900 | 17.67 | 0.29 | 1.67 | 17.46 | 17.81 | 17.35 | 1231417 |
| 1711492500 | 17.38 | -0.11 | -0.63 | 17.61 | 17.64 | 17.365 | 1577255 |
| 1711406100 | 17.49 | 0.1 | 0.58 | 17.45 | 17.65 | 17.42 | 1564853 |
| 1711146900 | 17.39 | -0.44 | -2.47 | 17.93 | 18 | 17.38 | 1676794 |
| 1711060500 | 17.83 | -0.15 | -0.83 | 18.11 | 18.19 | 17.58 | 1724119 |
| 1710974100 | 17.98 | 0.41 | 2.33 | 17.51 | 18.01 | 17.45 | 1512150 |
| 1710887700 | 17.57 | 0.02 | 0.11 | 17.46 | 17.64 | 17.36 | 1405025 |
| 1710801300 | 17.55 | 0.05 | 0.29 | 17.41 | 17.615 | 17.17 | 1545373 |
| 1710542100 | 17.5 | -0.01 | -0.06 | 17.45 | 17.82 | 17.44 | 2018811 |
| 1710455700 | 17.51 | -0.43 | -2.40 | 18 | 18.01 | 17.41 | 1791338 |
| 1710369300 | 17.94 | -0.33 | -1.81 | 18.2 | 18.31 | 17.925 | 1731057 |
| 1710282900 | 18.27 | -0.23 | -1.24 | 18.57 | 18.59 | 18.22 | 1295317 |
| 1710196500 | 18.5 | 0.33 | 1.82 | 18.17 | 18.715 | 18.09 | 1496275 |
| 1709940900 | 18.17 | 0.4 | 2.25 | 17.87 | 18.35 | 17.84 | 1827379 |
| 1709854500 | 17.77 | -0.09 | -0.50 | 17.89 | 18.125 | 17.69 | 1851078 |
| 1709768100 | 17.86 | -0.08 | -0.45 | 18 | 18.1 | 17.835 | 1278936 |
| 1709681700 | 17.94 | -0.1 | -0.55 | 18 | 18.245 | 17.73 | 2231148 |
| 1709595300 | 18.04 | -0.29 | -1.58 | 18.11 | 18.19 | 17.845 | 2171476 |
| 1709336100 | 18.33 | -0.22 | -1.19 | 18.61 | 18.65 | 17.74 | 3354918 |
| 1709249700 | 18.55 | -0.2 | -1.07 | 18.98 | 19.04 | 18.435 | 5467919 |
| 1709163300 | 18.75 | -0.49 | -2.55 | 19.02 | 19.08 | 18.625 | 1781130 |
| 1709076900 | 19.24 | 0.29 | 1.53 | 19.04 | 19.385 | 18.85 | 1832074 |
| 1708990500 | 18.95 | -0.27 | -1.40 | 19.13 | 19.4 | 18.73 | 1980487 |
| 1708731300 | 19.22 | -0.31 | -1.59 | 19.44 | 19.54 | 18.39 | 1393299 |
| 1708644900 | 19.53 | 0.92 | 4.94 | 18.7 | 19.55 | 18.393 | 1910632 |
| 1708558500 | 18.61 | -0.88 | -4.52 | 19.25 | 19.515 | 18.535 | 1873092 |
| 1708472100 | 19.49 | 0.54 | 2.85 | 18.79 | 19.915 | 18.79 | 2254505 |
| 1708126500 | 18.95 | -1.47 | -7.20 | 20.79 | 20.79 | 18.45 | 3296627 |
| 1708040100 | 20.42 | 0.78 | 3.97 | 19.81 | 20.54 | 19.72 | 2018772 |
| 1707953700 | 19.64 | -0.12 | -0.61 | 20.04 | 20.105 | 19.535 | 1345167 |
| 1707867300 | 19.76 | -0.5 | -2.47 | 19.61 | 19.935 | 19.44 | 1290232 |
| 1707780900 | 20.26 | 0.03 | 0.15 | 20.08 | 20.545 | 20.03 | 999111 |
| 1707521700 | 20.23 | 0.08 | 0.40 | 20.18 | 20.905 | 20.18 | 1295915 |
| 1707435300 | 20.15 | -0.34 | -1.66 | 20.52 | 20.52 | 19.98 | 1501439 |
| 1707348900 | 20.49 | 0.08 | 0.39 | 20.55 | 20.665 | 20.275 | 1320729 |
| 1707262500 | 20.41 | 0.1 | 0.49 | 20.22 | 20.5 | 20.175 | 1150566 |
| 1707176100 | 20.31 | -0.53 | -2.54 | 20.58 | 20.58 | 19.83 | 1210583 |
| 1706916900 | 20.84 | -0.26 | -1.23 | 20.93 | 20.96 | 19.95 | 1663856 |
| 1706830500 | 21.1 | 0.16 | 0.76 | 21.08 | 21.205 | 20.74 | 968434 |
| 1706744100 | 20.94 | -0.29 | -1.37 | 21.11 | 21.56 | 20.885 | 1396702 |
| 1706657700 | 21.23 | -0.4 | -1.85 | 21.53 | 21.645 | 21.23 | 1151821 |
| 1706571300 | 21.63 | 0.16 | 0.75 | 21.47 | 21.825 | 21.41 | 1309946 |
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
