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 | -2.21606648199 | 18.05 | 18.4 | 17.19 | 2445058 | 17.84720646 | CS |
| 4 | -0.35 | -1.94444444444 | 18 | 20.19 | 17.19 | 3072155 | 18.56368736 | CS |
| 12 | 3.92 | 28.5506190823 | 13.73 | 20.19 | 13.45 | 3183735 | 17.317071 | CS |
| 26 | 2.11 | 13.5778635779 | 15.54 | 20.19 | 13.19 | 3074018 | 15.8875622 | CS |
| 52 | 1.65 | 10.3125 | 16 | 20.19 | 13.19 | 2892132 | 16.34979777 | CS |
| 156 | -4.26 | -19.4431766317 | 21.91 | 25.2001 | 8.28 | 3022373 | 16.06537003 | CS |
| 260 | -23.44 | -57.0455098564 | 41.09 | 43.51 | 5.71 | 3626807 | 16.4099064 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 17.65 | 0.17 | 0.97 | 17.64 | 17.76 | 17.41 | 1740208 |
| 1714084800 | 17.48 | -0.23 | -1.30 | 17.245 | 17.55 | 17.19 | 1755800 |
| 1713998400 | 17.71 | -0.12 | -0.67 | 17.77 | 17.92 | 17.46 | 2041113 |
| 1713912000 | 17.83 | -0.03 | -0.17 | 17.95 | 18.25 | 17.75 | 2310602 |
| 1713825600 | 17.86 | -0.36 | -1.98 | 18.2 | 18.4 | 17.85 | 3655872 |
| 1713566400 | 18.22 | 0.1 | 0.55 | 18.05 | 18.33 | 17.85 | 2461901 |
| 1713480000 | 18.12 | -0.01 | -0.06 | 18.33 | 18.53 | 18.07 | 1857600 |
| 1713393600 | 18.13 | 0 | 0.00 | 18.32 | 18.59 | 17.985 | 1740364 |
| 1713307200 | 18.13 | 0.45 | 2.55 | 17.79 | 18.235 | 17.73 | 2302660 |
| 1713220800 | 17.68 | -0.11 | -0.62 | 17.81 | 18.3 | 17.68 | 2908696 |
| 1712961600 | 17.79 | -0.45 | -2.47 | 18.09 | 18.2025 | 17.74 | 2736453 |
| 1712875200 | 18.24 | -0.24 | -1.30 | 18.46 | 18.55 | 17.8 | 3164891 |
| 1712788800 | 18.48 | -0.6 | -3.14 | 18.58 | 18.66 | 18.26 | 3119114 |
| 1712702400 | 19.08 | -0.1 | -0.52 | 19.12 | 19.35 | 18.98 | 3095251 |
| 1712616000 | 19.18 | -0.59 | -2.98 | 19.82 | 19.99 | 19.165 | 5350541 |
| 1712356800 | 19.77 | 1.01 | 5.38 | 19.98 | 20.19 | 19.265 | 9941469 |
| 1712270400 | 18.76 | 0.06 | 0.32 | 18.72 | 19.105 | 18.715 | 2917971 |
| 1712184000 | 18.7 | 0.27 | 1.47 | 18.4 | 18.86 | 18.255 | 2626283 |
| 1712097600 | 18.43 | -0.03 | -0.16 | 18.57 | 18.65 | 18.085 | 1822698 |
| 1712011200 | 18.46 | 0.49 | 2.73 | 18 | 18.47 | 17.8 | 2561660 |
| 1711665600 | 17.97 | -0.1 | -0.55 | 17.94 | 18.05 | 17.69 | 1638969 |
| 1711579200 | 18.07 | 0.48 | 2.73 | 17.74 | 18.07 | 17.63 | 1626426 |
| 1711492800 | 17.59 | -0.14 | -0.79 | 17.83 | 18.005 | 17.58 | 1545386 |
| 1711406400 | 17.73 | -0.24 | -1.34 | 18.07 | 18.31 | 17.73 | 1066096 |
| 1711147200 | 17.97 | 0.16 | 0.90 | 17.76 | 18.05 | 17.67 | 1283789 |
| 1711060800 | 17.81 | -0.07 | -0.39 | 17.88 | 18.08 | 17.74 | 1526016 |
| 1710974400 | 17.88 | -0.15 | -0.83 | 17.97 | 18.03 | 17.765 | 3476255 |
| 1710888000 | 18.03 | -0.26 | -1.42 | 18.26 | 18.36 | 17.96 | 4040221 |
| 1710801600 | 18.29 | -0.05 | -0.27 | 18.31 | 18.545 | 18.1 | 2523902 |
| 1710542400 | 18.34 | -0.51 | -2.71 | 18.8 | 18.8 | 18.26 | 3032817 |
| 1710456000 | 18.85 | -0.02 | -0.11 | 18.95 | 19.22 | 18.585 | 3780664 |
| 1710369600 | 18.87 | 0.74 | 4.08 | 18.18 | 18.9 | 18.18 | 3338099 |
| 1710283200 | 18.13 | 0.47 | 2.66 | 17.73 | 18.525 | 17.57 | 3762429 |
| 1710196800 | 17.66 | 0.52 | 3.03 | 17.09 | 17.7 | 17.01 | 3960229 |
| 1709941200 | 17.14 | -0.51 | -2.89 | 17.71 | 17.85 | 17.01 | 1775024 |
| 1709854800 | 17.65 | 0.59 | 3.46 | 17.04 | 17.8 | 17.04 | 3994752 |
| 1709768400 | 17.06 | -0.16 | -0.93 | 17.31 | 17.43 | 16.95 | 1704431 |
| 1709682000 | 17.22 | 0.11 | 0.64 | 17.13 | 17.37 | 16.76 | 2504134 |
| 1709595600 | 17.11 | -0.47 | -2.67 | 17.57 | 17.79 | 16.96 | 2343177 |
| 1709336400 | 17.58 | 0.17 | 0.98 | 17.25 | 17.63 | 16.825 | 4634980 |
| 1709250000 | 17.41 | 0.22 | 1.28 | 17.31 | 17.53 | 17.04 | 4277249 |
| 1709163600 | 17.19 | 0.38 | 2.26 | 16.76 | 17.415 | 16.739999 | 4009914 |
| 1709077200 | 16.81 | 0.76 | 4.74 | 16.09 | 16.85 | 16.05 | 3645085 |
| 1708990800 | 16.05 | -0.24 | -1.47 | 16.16 | 16.67 | 16.04 | 3261777 |
| 1708731600 | 16.29 | 0.2 | 1.24 | 16.02 | 16.329999 | 15.745 | 2951125 |
| 1708645200 | 16.09 | -0.21 | -1.29 | 16.35 | 16.68 | 16.02 | 3817033 |
| 1708558800 | 16.3 | -0.13 | -0.79 | 16.379999 | 16.41 | 15.95 | 2558915 |
| 1708472400 | 16.43 | -0.11 | -0.67 | 16.36 | 16.495 | 16.21 | 3273843 |
| 1708126800 | 16.54 | -0.01 | -0.06 | 16.45 | 17 | 15.7 | 5024902 |
| 1708040400 | 16.55 | 0.77 | 4.88 | 15.79 | 16.79 | 15.79 | 10064362 |
| 1707954000 | 15.78 | 0.33 | 2.14 | 15.65 | 15.91 | 15.37 | 3152838 |
| 1707867600 | 15.45 | 0.19 | 1.25 | 15.17 | 15.665 | 15.045 | 3253722 |
| 1707781200 | 15.26 | 0.22 | 1.46 | 14.98 | 15.52 | 14.92 | 3990104 |
| 1707522000 | 15.04 | 0.16 | 1.08 | 14.84 | 15.32 | 14.76 | 4113871 |
| 1707435600 | 14.88 | 0.44 | 3.05 | 14.59 | 15.05 | 14.5 | 5254614 |
| 1707349200 | 14.44 | 0.31 | 2.19 | 14.08 | 14.47 | 14 | 2250332 |
| 1707262800 | 14.13 | 0.19 | 1.36 | 13.82 | 14.615 | 13.45 | 2538384 |
| 1707176400 | 13.94 | -0.16 | -1.13 | 13.98 | 14.16 | 13.8 | 3426960 |
| 1706917200 | 14.1 | 0.25 | 1.81 | 13.73 | 14.155 | 13.63 | 1862852 |
| 1706830800 | 13.85 | 0.02 | 0.14 | 13.86 | 14.025 | 13.73 | 1743584 |
| 1706744400 | 13.83 | -0.1 | -0.72 | 13.86 | 14.3293 | 13.73 | 2051526 |
| 1706658000 | 13.93 | -0.5 | -3.47 | 14.3 | 14.505 | 13.92 | 3813511 |
| 1706571600 | 14.43 | 0.17 | 1.19 | 14.21 | 14.745 | 14.18 | 3177446 |
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
