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 | 0.28 | 1.56512017887 | 17.89 | 18.28 | 17.41 | 2840 | 18.00753521 | PR |
| 4 | 1.87 | 11.472392638 | 16.3 | 20.37 | 16 | 5789 | 18.00613636 | PR |
| 12 | 3.87 | 27.0629370629 | 14.3 | 20.37 | 12.91 | 3502 | 16.56299835 | PR |
| 26 | 2.79 | 18.1404421326 | 15.38 | 20.37 | 12.91 | 3652 | 15.33459939 | PR |
| 52 | 4.12 | 29.3238434164 | 14.05 | 20.37 | 12.81 | 2965 | 15.41189998 | PR |
| 156 | 9.28 | 104.386951631 | 8.89 | 28 | 8.65 | 4816 | 16.43452048 | PR |
| 260 | 11.67 | 179.538461538 | 6.5 | 28 | 3.61 | 7538 | 11.18739629 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 18.17 | -0.08 | -0.44 | 18.17 | 18.17 | 18.17 | 300 |
| 1713907800 | 18.25 | 0.43 | 2.41 | 17.82 | 18.28 | 17.82 | 3500 |
| 1713821340 | 17.82 | 0.31 | 1.77 | 17.52 | 17.82 | 17.51 | 1100 |
| 1713562200 | 17.51 | -0.48 | -2.67 | 17.41 | 17.99 | 17.41 | 1100 |
| 1713475800 | 17.99 | 0.1 | 0.56 | 17.89 | 17.99 | 17.57 | 8200 |
| 1713389400 | 17.89 | 0.45 | 2.58 | 18.48 | 18.48 | 17.83 | 2000 |
| 1713302940 | 17.44 | -1.33 | -7.09 | 18 | 18.48 | 17.44 | 4700 |
| 1713216600 | 18.77 | 0.66 | 3.64 | 17.77 | 18.95 | 17.77 | 1500 |
| 1712957400 | 18.11 | -0.51 | -2.74 | 18.61 | 18.75 | 18.11 | 6500 |
| 1712870940 | 18.62 | 0.12 | 0.65 | 18.5 | 18.62 | 18.5 | 3200 |
| 1712784540 | 18.5 | 0.9 | 5.11 | 17.65 | 20.37 | 16.55 | 44100 |
| 1712698140 | 17.6 | 0.39 | 2.27 | 17.22 | 17.61 | 16.69 | 2400 |
| 1712611740 | 17.21 | 0.7 | 4.24 | 16.51 | 17.21 | 16 | 3000 |
| 1712352600 | 16.51 | -1.29 | -7.25 | 17.5 | 17.5 | 16 | 2800 |
| 1712266140 | 17.8 | -0.55 | -3.00 | 18.29 | 18.92 | 17.3 | 12000 |
| 1712179740 | 18.35 | 1.8 | 10.88 | 16.8 | 18.35 | 16.8 | 3500 |
| 1712093400 | 16.55 | -0.11 | -0.66 | 17 | 17 | 16.55 | 1500 |
| 1712006940 | 16.66 | 0.36 | 2.21 | 16.5 | 17.5 | 16.5 | 8300 |
| 1711661400 | 16.3 | 0 | 0.00 | 16.3 | 16.309999 | 16.3 | 300 |
| 1711574940 | 16.3 | 0.3 | 1.88 | 16.36 | 16.98 | 16.05 | 6100 |
| 1711488540 | 16 | 0 | 0.00 | 16 | 16 | 16 | 100 |
| 1711402140 | 16 | 0.1 | 0.63 | 15.9 | 16.36 | 15.9 | 900 |
| 1711143000 | 15.9 | 1.1 | 7.43 | 14.79 | 15.99 | 14.79 | 3100 |
| 1711056600 | 14.8 | 0.3 | 2.07 | 13.99 | 14.8 | 13.99 | 1000 |
| 1710970200 | 14.5 | -0.3 | -2.03 | 14.8 | 14.8 | 14.24 | 900 |
| 1710883800 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1710797400 | 14.8 | 0.5 | 3.50 | 14.8 | 14.8 | 14.62 | 800 |
| 1710538200 | 14.3 | 0.06 | 0.42 | 14.83 | 15 | 14.26 | 2800 |
| 1710451740 | 14.24 | -1.06 | -6.93 | 15.3 | 15.3 | 14.24 | 300 |
| 1710365400 | 15.3 | 0.15 | 0.99 | 15.29 | 15.51 | 15.29 | 1500 |
| 1710278940 | 15.15 | -0.03 | -0.20 | 15.29 | 15.32 | 15 | 1100 |
| 1710192600 | 15.18 | 0.94 | 6.60 | 14.83 | 15.18 | 14.81 | 1700 |
| 1709933400 | 14.24 | -0.76 | -5.07 | 15.01 | 15.01 | 14.23 | 4300 |
| 1709847000 | 15 | 1.5 | 11.11 | 14.23 | 15.4 | 14.23 | 8100 |
| 1709760540 | 13.5 | 0.22 | 1.66 | 13.5 | 13.67 | 13.16 | 2500 |
| 1709674140 | 13.28 | 0 | 0.00 | 13.28 | 13.28 | 13.28 | 0 |
| 1709587740 | 13.28 | -0.22 | -1.63 | 13.3 | 13.3 | 12.91 | 1000 |
| 1709328600 | 13.5 | 0.38 | 2.90 | 12.92 | 13.55 | 12.92 | 1500 |
| 1709242200 | 13.12 | -0.33 | -2.45 | 13.45 | 13.45 | 13.12 | 1900 |
| 1709155800 | 13.45 | -0.05 | -0.37 | 13.45 | 13.45 | 13.45 | 500 |
| 1709069400 | 13.5 | 0.31 | 2.35 | 13.49 | 13.5 | 13.49 | 400 |
| 1708983000 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1708723800 | 13.19 | -0.06 | -0.45 | 13.26 | 13.5 | 13.19 | 800 |
| 1708637400 | 13.25 | -0.35 | -2.57 | 13.21 | 13.27 | 13.21 | 8500 |
| 1708550940 | 13.6 | 0.27 | 2.03 | 13.47 | 13.69 | 13.47 | 600 |
| 1708464600 | 13.33 | 0 | 0.00 | 13.33 | 13.33 | 13.33 | 0 |
| 1708378200 | 13.33 | -0.02 | -0.15 | 13.27 | 13.49 | 13.27 | 600 |
| 1708119000 | 13.35 | -0.74 | -5.25 | 13.51 | 13.51 | 13.31 | 1600 |
| 1708032600 | 14.09 | 0 | 0.00 | 14.09 | 14.09 | 14.09 | 2500 |
| 1707946200 | 14.09 | -0.09 | -0.63 | 14.15 | 14.15 | 13.33 | 1300 |
| 1707514200 | 14.18 | 0 | 0.00 | 14.18 | 14.18 | 14.18 | 0 |
| 1707427800 | 14.18 | 0.73 | 5.43 | 14.2 | 14.2 | 14.18 | 5900 |
| 1707341400 | 13.45 | 0.08 | 0.60 | 13.45 | 13.45 | 13.45 | 100 |
| 1707255000 | 13.37 | -0.61 | -4.36 | 13.98 | 13.98 | 13.36 | 500 |
| 1707168600 | 13.98 | 0 | 0.00 | 13.98 | 13.98 | 13.98 | 900 |
| 1706909400 | 13.98 | 0.18 | 1.30 | 13.99 | 13.99 | 13.98 | 6600 |
| 1706822940 | 13.8 | -0.54 | -3.77 | 14.3 | 14.3 | 13.42 | 1700 |
| 1706736600 | 14.34 | 0.14 | 0.99 | 14.3 | 14.34 | 14.29 | 700 |
| 1706650200 | 14.2 | -0.19 | -1.32 | 13.9 | 14.2 | 13.85 | 900 |
| 1706563800 | 14.39 | -0.08 | -0.55 | 14.39 | 14.39 | 14.39 | 100 |
| 1706304600 | 14.47 | 0.25 | 1.76 | 14.47 | 14.47 | 14.47 | 200 |
| 1706218200 | 14.22 | 0 | 0.00 | 14.22 | 14.22 | 14.22 | 0 |
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
