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 | -0.5799 | -3.34238237684 | 17.3499 | 17.35 | 16.1 | 17639 | 16.78198826 | CS |
| 4 | 0.39 | 2.38095238095 | 16.38 | 17.39 | 15.25 | 9756 | 15.97718089 | CS |
| 12 | -0.7299 | -4.17088097646 | 17.4999 | 17.4999 | 15.15 | 4417 | 16.05582914 | CS |
| 26 | -0.73 | -4.17142857143 | 17.5 | 20 | 15.15 | 3935 | 17.20003241 | CS |
| 52 | -2.37 | -12.3824451411 | 19.14 | 22.5 | 15 | 3949 | 17.19249263 | CS |
| 156 | -11.78 | -41.2609457093 | 28.55 | 31.99 | 15 | 2379 | 20.63322872 | CS |
| 260 | -11.96 | -41.628959276 | 28.73 | 31.99 | 15 | 2455 | 21.89120117 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1717795800 | 16.77 | 0 | 0.00 | 16.77 | 16.77 | 16.77 | 0 |
| 1717709400 | 16.77 | -0.03 | -0.18 | 17.25 | 17.35 | 16.1 | 21180 |
| 1717622460 | 16.8 | -0.34 | -1.98 | 17.3499 | 17.3499 | 16.8 | 14097 |
| 1717536540 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1717450140 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1717190940 | 17.14 | -0.01 | -0.06 | 17 | 17.14 | 17 | 516 |
| 1717104540 | 17.15 | -0.04 | -0.23 | 17.39 | 17.39 | 17.15 | 1360 |
| 1717018020 | 17.19 | -0.06 | -0.35 | 17.35 | 17.35 | 16.5 | 5746 |
| 1716931740 | 17.25 | 0.95 | 5.83 | 16.35 | 17.35 | 16.0501 | 5380 |
| 1716585840 | 16.3 | 0.3 | 1.88 | 16 | 16.3 | 16 | 500 |
| 1716499740 | 16 | 0 | 0.00 | 15.5001 | 16.25 | 15.5 | 9301 |
| 1716412800 | 16 | 0 | 0.00 | 15.98 | 16 | 15.98 | 401 |
| 1716326940 | 16 | 0.6 | 3.90 | 16 | 16 | 16 | 101 |
| 1716240180 | 15.4 | -0.1 | -0.65 | 15.47 | 15.47 | 15.4 | 8436 |
| 1715981340 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.45 | 6901 |
| 1715894940 | 15.5 | 0 | 0.00 | 15.49 | 15.5 | 15.25 | 11465 |
| 1715808000 | 15.5 | -0.5 | -3.13 | 15.38 | 15.73 | 15.35 | 65614 |
| 1715722140 | 16 | -0.38 | -2.32 | 15.3 | 16.399999 | 15.3 | 5000 |
| 1715635200 | 16.379999 | -0.01 | -0.06 | 16.379999 | 16.379999 | 16.379999 | 101 |
| 1715376000 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1715289600 | 16.39 | 0 | 0.00 | 16.39 | 16.39 | 16.39 | 0 |
| 1715203200 | 16.39 | 0.09 | 0.55 | 16.39 | 16.39 | 16.39 | 602 |
| 1715117340 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 1601 |
| 1715030940 | 16.3 | 0 | 0.00 | 16.28 | 16.3 | 16.28 | 510 |
| 1714771740 | 16.3 | 0.35 | 2.19 | 16 | 16.3 | 15.61 | 7601 |
| 1714685340 | 15.95 | 0 | 0.00 | 15.57 | 15.97 | 15.57 | 1950 |
| 1714598400 | 15.95 | 0.55 | 3.57 | 15.44 | 15.95 | 15.44 | 854 |
| 1714512600 | 15.4 | 0 | 0.00 | 15.3 | 15.4 | 15.15 | 1572 |
| 1714425780 | 15.4 | 0 | 0.00 | 15.4 | 15.4 | 15.4 | 0 |
| 1714166580 | 15.4 | 0 | 0.00 | 15.31 | 15.4 | 15.31 | 363 |
| 1714080300 | 15.4 | -0.1 | -0.65 | 15.55 | 15.55 | 15.4 | 975 |
| 1713994140 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1713907740 | 15.5 | -0.03 | -0.19 | 15.54 | 15.6082 | 15.5 | 1400 |
| 1713821340 | 15.53 | -0.47 | -2.94 | 15.55 | 15.55 | 15.53 | 700 |
| 1713561900 | 16 | 0.2 | 1.27 | 15.56 | 16 | 15.56 | 929 |
| 1713475500 | 15.8 | -0.09 | -0.57 | 15.8 | 15.8 | 15.8 | 253 |
| 1713389100 | 15.89 | -0.1 | -0.63 | 15.74 | 15.99 | 15.74 | 500 |
| 1713302940 | 15.99 | -0.01 | -0.06 | 16 | 16 | 15.74 | 2215 |
| 1713216000 | 16 | -0.05 | -0.31 | 16 | 16 | 16 | 2007 |
| 1712957160 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1712870760 | 16.05 | 0.01 | 0.06 | 15.74 | 16.05 | 15.74 | 510 |
| 1712784000 | 16.04 | -0.26 | -1.60 | 16.04 | 16.3 | 15.74 | 2512 |
| 1712698140 | 16.3 | 0.08 | 0.49 | 16.3 | 16.3 | 16.3 | 101 |
| 1712611380 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1712352180 | 16.219999 | 0 | 0.00 | 16.219999 | 16.219999 | 16.219999 | 0 |
| 1712265780 | 16.219999 | 0.12 | 0.75 | 16.219999 | 16.219999 | 16.219999 | 1030 |
| 1712179500 | 16.1 | -0.12 | -0.74 | 16.219999 | 16.219999 | 16.1 | 1895 |
| 1712092980 | 16.219999 | -0.75 | -4.42 | 16.239999 | 16.239999 | 16.219999 | 1303 |
| 1712006940 | 16.97 | -0.23 | -1.34 | 16.73 | 16.99 | 16.25 | 1766 |
| 1711660800 | 17.2 | 0 | 0.00 | 17 | 17.2 | 17 | 300 |
| 1711574400 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1711488000 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1711401600 | 17.2 | -0.05 | -0.29 | 17.25 | 17.25 | 16.66 | 1064 |
| 1711142880 | 17.25 | -0.01 | -0.06 | 17.01 | 17.25 | 16.8 | 2808 |
| 1711056240 | 17.26 | 0 | 0.00 | 17.02 | 17.26 | 16.99 | 1532 |
| 1710970140 | 17.26 | -0.09 | -0.52 | 17.11 | 17.26 | 17 | 2904 |
| 1710883740 | 17.35 | -0.34 | -1.92 | 17.4999 | 17.4999 | 17.35 | 923 |
| 1710796920 | 17.69 | 0 | 0.00 | 17.69 | 17.69 | 17.69 | 0 |
| 1710537720 | 17.69 | 0 | 0.00 | 17.03 | 17.69 | 17.03 | 430 |
| 1710451740 | 17.69 | 0 | 0.00 | 17.32 | 17.69 | 17.01 | 2700 |
| 1710365340 | 17.69 | 0 | 0.00 | 17.67 | 17.69 | 17.3 | 4310 |
| 1710278940 | 17.69 | 0.01 | 0.06 | 17.77 | 18 | 17.67 | 2254 |
| 1710192540 | 17.68 | -0.1 | -0.56 | 17.7 | 17.77 | 17.68 | 700 |
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
