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 | 0.57 | 3.38278931751 | 16.85 | 17.7 | 16.83 | 78617 | 17.2461692 | CS |
| 4 | -1.27 | -6.79507758159 | 18.69 | 18.725 | 16.79 | 83312 | 17.84192556 | CS |
| 12 | -0.08 | -0.457142857143 | 17.5 | 18.7699 | 13.99 | 117792 | 17.36743761 | CS |
| 26 | -1.48 | -7.83068783069 | 18.9 | 21.1 | 13.99 | 161197 | 17.91632577 | CS |
| 52 | 4.8 | 38.0348652932 | 12.62 | 21.1 | 12.62 | 139481 | 17.46268198 | CS |
| 156 | -0.94 | -5.11982570806 | 18.36 | 30 | 11.39 | 199949 | 18.754582 | CS |
| 260 | 10.97 | 170.07751938 | 6.45 | 30 | 3.01 | 199913 | 15.51287791 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.42 | 0.19 | 1.10 | 17.32 | 17.62 | 17.32 | 58396 |
| 1714084500 | 17.23 | -0.09 | -0.52 | 17.24 | 17.31 | 17.09 | 60461 |
| 1713998100 | 17.32 | -0.01 | -0.06 | 17.24 | 17.34 | 17.1 | 66226 |
| 1713911700 | 17.33 | -0.09 | -0.52 | 17.46 | 17.7 | 17.3 | 53543 |
| 1713825300 | 17.42 | 0.37 | 2.17 | 17.15 | 17.43 | 17.07 | 90149 |
| 1713566100 | 17.05 | 0.14 | 0.83 | 16.85 | 17.26 | 16.83 | 122706 |
| 1713479700 | 16.91 | 0.01 | 0.06 | 16.88 | 17.19 | 16.79 | 113060 |
| 1713393300 | 16.9 | -0.56 | -3.21 | 17.53 | 17.53 | 16.89 | 113910 |
| 1713306900 | 17.46 | -0.2 | -1.13 | 17.54 | 17.64 | 17.43 | 40481 |
| 1713220500 | 17.66 | -0.25 | -1.40 | 17.89 | 17.97 | 17.63 | 52516 |
| 1712961300 | 17.91 | -0.38 | -2.08 | 18.2 | 18.31 | 17.8 | 57406 |
| 1712874900 | 18.29 | 0.19 | 1.05 | 18.07 | 18.32 | 17.96 | 72184 |
| 1712788500 | 18.1 | -0.59 | -3.16 | 18.49 | 18.7 | 17.94 | 96190 |
| 1712702100 | 18.69 | 0.39 | 2.13 | 18.38 | 18.71 | 18.33 | 87048 |
| 1712615700 | 18.3 | -0.07 | -0.38 | 18.34 | 18.51 | 18.19 | 128465 |
| 1712356500 | 18.37 | -0.11 | -0.60 | 18.37 | 18.55 | 18.285 | 88126 |
| 1712270100 | 18.48 | 0.01 | 0.05 | 18.5 | 18.715 | 18.31 | 76359 |
| 1712183700 | 18.47 | -0.03 | -0.16 | 18.49 | 18.57 | 18.345 | 76109 |
| 1712097300 | 18.5 | -0.11 | -0.59 | 18.395 | 18.52 | 18.33 | 84920 |
| 1712010900 | 18.61 | 0.01 | 0.05 | 18.69 | 18.725 | 18.28 | 103069 |
| 1711665300 | 18.6 | 0.22 | 1.20 | 18.44 | 18.7699 | 18.41 | 136501 |
| 1711578900 | 18.38 | 0.14 | 0.77 | 18.28 | 18.52 | 18.2001 | 99010 |
| 1711492500 | 18.24 | -0.02 | -0.11 | 18.34 | 18.39 | 18.17 | 141029 |
| 1711406100 | 18.26 | 0.15 | 0.83 | 18.19 | 18.33 | 18.16 | 70648 |
| 1711146900 | 18.11 | 0.08 | 0.44 | 18.1 | 18.2035 | 18 | 81862 |
| 1711060500 | 18.03 | 0.18 | 1.01 | 17.86 | 18.31 | 17.67 | 154860 |
| 1710974100 | 17.85 | 0.06 | 0.34 | 17.81 | 18.02 | 17.64 | 86256 |
| 1710887700 | 17.79 | 0.2 | 1.14 | 17.59 | 17.98 | 17.41 | 69579 |
| 1710801300 | 17.59 | -0.28 | -1.57 | 17.85 | 17.94 | 17.51 | 103602 |
| 1710542100 | 17.87 | 0.29 | 1.65 | 17.715 | 17.92 | 17.58 | 287567 |
| 1710455700 | 17.58 | -0.07 | -0.40 | 17.61 | 17.73 | 17.46 | 80100 |
| 1710369300 | 17.65 | -0.02 | -0.11 | 17.7 | 17.82 | 17.53 | 66030 |
| 1710282900 | 17.67 | -0.06 | -0.34 | 17.73 | 17.8 | 17.59 | 103991 |
| 1710196500 | 17.73 | -0.04 | -0.23 | 17.73 | 17.8488 | 17.62 | 84974 |
| 1709940900 | 17.77 | -0.23 | -1.28 | 18.11 | 18.11 | 17.61 | 101958 |
| 1709854500 | 18 | 0.23 | 1.29 | 17.75 | 18.25 | 17.75 | 131022 |
| 1709768100 | 17.77 | 0.13 | 0.74 | 17.77 | 17.92 | 17.67 | 192512 |
| 1709681700 | 17.64 | -0.11 | -0.62 | 17.67 | 17.73 | 17.47 | 111228 |
| 1709595300 | 17.75 | -0.24 | -1.33 | 18 | 18.145 | 17.64 | 90576 |
| 1709336100 | 17.99 | 0.06 | 0.33 | 17.92 | 18.21 | 17.82 | 119534 |
| 1709249700 | 17.93 | 0.42 | 2.40 | 17.68 | 18.08 | 17.5 | 95483 |
| 1709163300 | 17.51 | -0.1 | -0.57 | 17.49 | 17.675 | 16.93 | 162583 |
| 1709076900 | 17.61 | -0.06 | -0.34 | 17.68 | 17.82 | 17.52 | 88444 |
| 1708990500 | 17.67 | 0.09 | 0.51 | 17.44 | 17.83 | 17.44 | 116255 |
| 1708731300 | 17.58 | 0.48 | 2.81 | 17.14 | 17.61 | 17.08 | 97716 |
| 1708644900 | 17.1 | -0.05 | -0.29 | 17.07 | 17.2 | 17.06 | 105085 |
| 1708558500 | 17.15 | 0.12 | 0.70 | 16.98 | 17.17 | 16.895 | 69858 |
| 1708472100 | 17.03 | -0.15 | -0.87 | 17.02 | 17.14 | 16.96 | 192205 |
| 1708126500 | 17.18 | 0.1 | 0.59 | 17.07 | 17.35 | 17.05 | 135796 |
| 1708040100 | 17.08 | 0.54 | 3.26 | 16.73 | 17.14 | 16.579999 | 150876 |
| 1707953700 | 16.54 | 0.5 | 3.12 | 16.2 | 16.83 | 16.11 | 140037 |
| 1707867300 | 16.04 | -0.12 | -0.74 | 15.84 | 16.43 | 15.84 | 225185 |
| 1707780900 | 16.16 | 0.74 | 4.80 | 15.51 | 16.309999 | 15.51 | 210841 |
| 1707521700 | 15.42 | -0.04 | -0.26 | 15.38 | 16.184999 | 15.3 | 223035 |
| 1707435300 | 15.46 | -1.77 | -10.27 | 15.71 | 16.1 | 13.99 | 432941 |
| 1707348900 | 17.23 | -0.03 | -0.17 | 17.21 | 17.38 | 17.13 | 98684 |
| 1707262500 | 17.26 | 0.34 | 2.01 | 16.82 | 17.32 | 16.77 | 107628 |
| 1707176100 | 16.92 | -0.31 | -1.80 | 17.19 | 17.19 | 16.89 | 97287 |
| 1706916900 | 17.23 | -0.39 | -2.21 | 17.5 | 17.61 | 17.23 | 186226 |
| 1706830500 | 17.62 | 0.17 | 0.97 | 17.47 | 17.66 | 17.47 | 106012 |
| 1706744100 | 17.45 | -0.25 | -1.41 | 17.69 | 17.79 | 17.41 | 201975 |
| 1706657700 | 17.7 | -0.02 | -0.11 | 17.67 | 17.745 | 17.48 | 146839 |
| 1706571300 | 17.72 | 0.18 | 1.03 | 17.56 | 17.72 | 17.43 | 114010 |
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
