We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -0.603136308806 | 16.58 | 16.78 | 16.02 | 37395 | 16.3039111 | CS |
| 4 | -0.95 | -5.45037292025 | 17.43 | 19.345 | 16.02 | 64213 | 17.36243754 | CS |
| 12 | 0.6 | 3.77833753149 | 15.88 | 19.345 | 14.31 | 68614 | 16.47616589 | CS |
| 26 | 3.49 | 26.8668206313 | 12.99 | 19.345 | 11.93 | 59382 | 16.11541879 | CS |
| 52 | 5.68 | 52.5925925926 | 10.8 | 19.345 | 9.95 | 47920 | 14.56671015 | CS |
| 156 | 0.06 | 0.365408038977 | 16.42 | 24.25 | 8 | 69582 | 13.85848374 | CS |
| 260 | 3.77 | 29.6616837136 | 12.71 | 24.25 | 5.41 | 92165 | 12.94518707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 16.239999 | 0.06 | 0.37 | 16.26 | 16.405 | 16.1201 | 37801 |
| 1713393600 | 16.18 | -0.15 | -0.92 | 16.34 | 16.62 | 16.12 | 31192 |
| 1713307200 | 16.329999 | -0.08 | -0.49 | 16.29 | 16.52 | 16.16 | 28694 |
| 1713220800 | 16.41 | 0.13 | 0.80 | 16.45 | 16.469999 | 16.02 | 58979 |
| 1712961600 | 16.28 | -0.42 | -2.51 | 16.579999 | 16.78 | 16.18 | 30307 |
| 1712875200 | 16.7 | 0.21 | 1.27 | 16.62 | 16.85 | 16.42 | 32284 |
| 1712788800 | 16.489999 | -0.39 | -2.31 | 16.66 | 16.6999 | 16.32 | 56382 |
| 1712702400 | 16.88 | 0.02 | 0.12 | 16.96 | 17.04 | 16.52 | 47919 |
| 1712616000 | 16.86 | 0.01 | 0.06 | 16.66 | 17.225 | 16.582799 | 45278 |
| 1712356800 | 16.85 | -0.06 | -0.35 | 16.98 | 17.03 | 16.77 | 31858 |
| 1712270400 | 16.91 | -0.36 | -2.08 | 17.41 | 17.5 | 16.75 | 41344 |
| 1712184000 | 17.27 | -0.04 | -0.23 | 17.19 | 17.41 | 17.18 | 36450 |
| 1712097600 | 17.31 | -0.02 | -0.12 | 17.26 | 17.33 | 16.250399 | 122257 |
| 1712011200 | 17.33 | -0.72 | -3.99 | 18.18 | 18.21 | 17.3 | 84526 |
| 1711665600 | 18.05 | -0.16 | -0.88 | 18.19 | 18.35 | 17.6 | 59442 |
| 1711579200 | 18.21 | 0.03 | 0.17 | 18.3 | 18.48 | 18 | 47860 |
| 1711492800 | 18.18 | 1.21 | 7.13 | 17.06 | 19.345 | 17.015 | 368178 |
| 1711406400 | 16.97 | -0.1 | -0.59 | 16.99 | 17.06 | 16.78 | 31892 |
| 1711147200 | 17.07 | -0.33 | -1.90 | 17.43 | 17.51 | 17.03 | 27409 |
| 1711060800 | 17.4 | 0.2 | 1.16 | 17.18 | 17.56 | 17.06 | 49776 |
| 1710974400 | 17.2 | 0.42 | 2.50 | 16.64 | 17.36 | 16.628499 | 51262 |
| 1710888000 | 16.78 | -0.25 | -1.47 | 16.89 | 17.08 | 16.6049 | 73443 |
| 1710801600 | 17.03 | -0.85 | -4.75 | 17.85 | 17.9 | 16.96 | 126055 |
| 1710542400 | 17.88 | 0.23 | 1.30 | 17.58 | 18 | 17.58 | 81388 |
| 1710456000 | 17.65 | -0.32 | -1.78 | 18.01 | 18.14 | 17.5101 | 52288 |
| 1710369600 | 17.97 | -0.05 | -0.28 | 17.96 | 18.0362 | 17.62 | 58086 |
| 1710283200 | 18.02 | 0.38 | 2.15 | 17.6 | 18.07 | 17.43 | 75302 |
| 1710196800 | 17.64 | 0.58 | 3.40 | 17.14 | 17.66 | 16.94 | 87302 |
| 1709941200 | 17.06 | 0.51 | 3.08 | 16.559999 | 17.06 | 16.55 | 71621 |
| 1709854800 | 16.55 | 0.49 | 3.05 | 16.219999 | 16.71 | 16.1519 | 53712 |
| 1709768400 | 16.059999 | -0.09 | -0.56 | 16.32 | 16.32 | 16.04 | 31808 |
| 1709682000 | 16.149999 | -0.1 | -0.62 | 16.25 | 16.51 | 16.149999 | 32498 |
| 1709595600 | 16.25 | -0.24 | -1.46 | 16.51 | 16.795 | 16.23 | 69554 |
| 1709336400 | 16.489999 | -0.08 | -0.48 | 16.6 | 16.6 | 16.02 | 60836 |
| 1709250000 | 16.57 | 0.67 | 4.21 | 16.2 | 16.8299 | 16.14 | 79079 |
| 1709163600 | 15.9 | 0.13 | 0.82 | 15.7 | 16.1543 | 15.08 | 133476 |
| 1709077200 | 15.77 | 0 | 0.00 | 16 | 16.23 | 15.74 | 40526 |
| 1708990800 | 15.77 | 0.46 | 3.00 | 15.2 | 15.86 | 15.2 | 64396 |
| 1708731600 | 15.31 | 0.48 | 3.24 | 14.8 | 15.39 | 14.78 | 51250 |
| 1708645200 | 14.83 | -0.18 | -1.20 | 14.94 | 15 | 14.7 | 32446 |
| 1708558800 | 15.01 | 0.03 | 0.20 | 14.98 | 15.0428 | 14.8101 | 64442 |
| 1708472400 | 14.98 | 0.12 | 0.81 | 14.88 | 15.31 | 14.81 | 98809 |
| 1708126800 | 14.86 | -0.35 | -2.30 | 15.01 | 15.3099 | 14.7702 | 58882 |
| 1708040400 | 15.21 | -0.1 | -0.65 | 15.33 | 15.43 | 15.08 | 61881 |
| 1707954000 | 15.31 | 0.23 | 1.53 | 15.12 | 15.41 | 15.018 | 49625 |
| 1707867600 | 15.08 | -0.52 | -3.33 | 15.24 | 15.39 | 14.78 | 112688 |
| 1707781200 | 15.6 | -1.55 | -9.04 | 17.15 | 17.15 | 15.59 | 148068 |
| 1707522000 | 17.15 | 2.34 | 15.80 | 15.67 | 17.75 | 15.67 | 206193 |
| 1707435600 | 14.81 | 0.32 | 2.21 | 14.57 | 14.99 | 14.56 | 52984 |
| 1707349200 | 14.49 | -0.11 | -0.75 | 14.55 | 14.63 | 14.31 | 49739 |
| 1707262800 | 14.6 | -0.06 | -0.41 | 14.7 | 14.86 | 14.49 | 60197 |
| 1707176400 | 14.66 | -0.41 | -2.72 | 15.02 | 15.32 | 14.64 | 81763 |
| 1706917200 | 15.07 | 0.14 | 0.94 | 14.87 | 15.38 | 14.87 | 50551 |
| 1706830800 | 14.93 | -0.02 | -0.13 | 15.08 | 15.19 | 14.87 | 71292 |
| 1706744400 | 14.95 | -0.54 | -3.49 | 15.56 | 15.56 | 14.93 | 59008 |
| 1706658000 | 15.49 | -0.15 | -0.96 | 15.67 | 15.67 | 15.45 | 37173 |
| 1706571600 | 15.64 | 0.25 | 1.62 | 15.47 | 15.77 | 15.36 | 87131 |
| 1706312400 | 15.39 | -0.4 | -2.53 | 15.88 | 15.89 | 15.34 | 33019 |
| 1706226000 | 15.79 | 0.22 | 1.41 | 15.84 | 15.84 | 15.53 | 40374 |
| 1706139600 | 15.57 | -0.29 | -1.83 | 16.059999 | 16.059999 | 15.54 | 42318 |
| 1706053200 | 15.86 | -0.39 | -2.40 | 16.41 | 16.4877 | 15.81 | 42430 |
| 1705966800 | 16.25 | 0.99 | 6.49 | 15.31 | 16.28 | 15.31 | 70954 |
| 1705707600 | 15.26 | 0.04 | 0.26 | 15.25 | 15.44 | 15.0511 | 41208 |
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
