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 | 0.41 | 2.31900452489 | 17.68 | 18.54 | 17.11 | 700759 | 17.99685634 | CS |
| 4 | -0.74 | -3.92989909719 | 18.83 | 18.98 | 16.75 | 928426 | 18.0332823 | CS |
| 12 | 4.71 | 35.201793722 | 13.38 | 19.54 | 13.37 | 1255104 | 17.27661487 | CS |
| 26 | 4.8 | 36.1173814898 | 13.29 | 19.54 | 12.84 | 1115066 | 15.92772871 | CS |
| 52 | 5.16 | 39.9071925754 | 12.93 | 19.54 | 12.84 | 1224790 | 16.105067 | CS |
| 156 | -16.64 | -47.9124676073 | 34.73 | 35 | 6.1 | 1215114 | 14.20905514 | CS |
| 260 | -13.91 | -43.46875 | 32 | 37.7699 | 6.1 | 1200949 | 14.58048161 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 18.09 | 0.37 | 2.09 | 17.78 | 18.4 | 17.63 | 787737 |
| 1714084500 | 17.72 | -0.24 | -1.34 | 17.7 | 17.87 | 17.35 | 582551 |
| 1713998100 | 17.96 | -0.39 | -2.13 | 18.33 | 18.33 | 17.93 | 494422 |
| 1713911700 | 18.35 | 0.85 | 4.86 | 17.66 | 18.54 | 17.65 | 1082911 |
| 1713825300 | 17.5 | 0.19 | 1.10 | 17.68 | 17.68 | 17.11 | 555956 |
| 1713566100 | 17.31 | 0.01 | 0.06 | 17.18 | 17.52 | 16.97 | 631839 |
| 1713479700 | 17.3 | -0.5 | -2.81 | 17.79 | 18.21 | 17.18 | 1128556 |
| 1713393300 | 17.8 | 0.51 | 2.95 | 17.39 | 17.91 | 17.35 | 1053162 |
| 1713306900 | 17.29 | 0.33 | 1.95 | 16.815 | 17.385 | 16.75 | 616524 |
| 1713220500 | 16.96 | -0.74 | -4.18 | 17.88 | 17.88 | 16.92 | 632897 |
| 1712961300 | 17.7 | -0.54 | -2.96 | 18.02 | 18.1 | 17.49 | 869419 |
| 1712874900 | 18.24 | 0.28 | 1.56 | 17.95 | 18.62 | 17.72 | 1701540 |
| 1712788500 | 17.96 | -0.69 | -3.70 | 18.17 | 18.45 | 17.78 | 660239 |
| 1712702100 | 18.65 | 0.31 | 1.69 | 18.5 | 18.72 | 17.81 | 881304 |
| 1712615700 | 18.34 | -0.07 | -0.38 | 18.48 | 18.6 | 18.095 | 526374 |
| 1712356500 | 18.41 | 0.06 | 0.33 | 18.24 | 18.6 | 18.03 | 754027 |
| 1712270100 | 18.35 | -0.16 | -0.86 | 18.72 | 18.98 | 18.31 | 1635868 |
| 1712183700 | 18.51 | 0.27 | 1.48 | 18.01 | 18.58 | 17.95 | 1563660 |
| 1712097300 | 18.24 | -0.04 | -0.22 | 17.77 | 18.26 | 17.65 | 1173697 |
| 1712010900 | 18.28 | -0.49 | -2.61 | 18.83 | 18.83 | 18.26 | 1160495 |
| 1711665300 | 18.77 | -0.09 | -0.48 | 18.86 | 19.195 | 18.715 | 779078 |
| 1711578900 | 18.86 | 0.31 | 1.67 | 18.74 | 18.94 | 18.59 | 768579 |
| 1711492500 | 18.55 | -0.24 | -1.28 | 18.9 | 18.97 | 18.54 | 656689 |
| 1711406100 | 18.79 | -0.36 | -1.88 | 19.14 | 19.54 | 18.61 | 820622 |
| 1711146900 | 19.15 | 0.11 | 0.58 | 19.08 | 19.25 | 18.82 | 938722 |
| 1711060500 | 19.04 | 0.13 | 0.69 | 18.95 | 19.33 | 18.83 | 1920768 |
| 1710974100 | 18.91 | 0.46 | 2.49 | 18.39 | 19 | 18.29 | 820622 |
| 1710887700 | 18.45 | 0.03 | 0.16 | 18.4 | 18.58 | 18.16 | 1310497 |
| 1710801300 | 18.42 | 0.74 | 4.19 | 17.65 | 18.47 | 17.62 | 1109289 |
| 1710542100 | 17.68 | 0.33 | 1.90 | 17.18 | 17.76 | 17.18 | 1304235 |
| 1710455700 | 17.35 | -0.25 | -1.42 | 17.47 | 17.55 | 17.055 | 1214332 |
| 1710369300 | 17.6 | -0.01 | -0.06 | 17.51 | 17.965 | 17.49 | 1972837 |
| 1710282900 | 17.61 | 0.37 | 2.15 | 17.23 | 17.77 | 17.11 | 707459 |
| 1710196500 | 17.24 | -0.68 | -3.79 | 17.77 | 17.95 | 17.18 | 566068 |
| 1709940900 | 17.92 | -0.08 | -0.44 | 18.25 | 18.67 | 17.831 | 1072161 |
| 1709854500 | 18 | -0.16 | -0.85 | 18.33 | 18.37 | 17.64 | 944000 |
| 1709768100 | 18.155 | -0.53 | -2.81 | 18.79 | 19.06 | 18.125 | 1752157 |
| 1709681700 | 18.68 | 0.08 | 0.43 | 18.43 | 18.92 | 18.35 | 5081471 |
| 1709595300 | 18.6 | 0.71 | 3.97 | 18 | 18.75 | 17.86 | 3400864 |
| 1709336100 | 17.89 | 0.14 | 0.79 | 17.8 | 18.01 | 17.72 | 736467 |
| 1709249700 | 17.75 | 0.01 | 0.06 | 18.03 | 18.47 | 17.46 | 1316164 |
| 1709163300 | 17.74 | 0.18 | 1.03 | 17.41 | 18.1099 | 17.35 | 1633109 |
| 1709076900 | 17.56 | 1.17 | 7.14 | 16.54 | 17.75 | 16.36 | 1720536 |
| 1708990500 | 16.39 | -0.13 | -0.79 | 16.41 | 16.715 | 16.04 | 2643636 |
| 1708731300 | 16.52 | 0.11 | 0.67 | 16.5 | 16.75 | 16.2 | 3213849 |
| 1708644900 | 16.41 | 2.41 | 17.21 | 16.26 | 17.06 | 15.81 | 3628709 |
| 1708558500 | 14 | -0.04 | -0.28 | 13.9 | 14.16 | 13.66 | 1925163 |
| 1708472100 | 14.04 | -0.25 | -1.75 | 13.99 | 14.305 | 13.89 | 1439345 |
| 1708126500 | 14.29 | -0.15 | -1.04 | 14.39 | 14.39 | 13.965 | 883770 |
| 1708040100 | 14.44 | 0.56 | 4.03 | 14.04 | 14.45 | 13.87 | 1170754 |
| 1707953700 | 13.88 | 0.22 | 1.61 | 14.02 | 14.27 | 13.59 | 831846 |
| 1707867300 | 13.66 | -0.88 | -6.05 | 14.18 | 14.18 | 13.525 | 1083703 |
| 1707780900 | 14.54 | 0.05 | 0.35 | 14.4 | 14.83 | 14.4 | 827975 |
| 1707521700 | 14.49 | 0.1 | 0.69 | 14.44 | 14.64 | 14.26 | 609890 |
| 1707435300 | 14.39 | 0.05 | 0.35 | 14.32 | 14.66 | 14.22 | 610820 |
| 1707348900 | 14.34 | 0.2 | 1.41 | 14.28 | 14.63 | 14.1142 | 965781 |
| 1707262500 | 14.14 | 0.24 | 1.73 | 13.8 | 14.235 | 13.77 | 1017497 |
| 1707176100 | 13.9 | 0.3 | 2.21 | 13.38 | 14.03 | 13.37 | 801630 |
| 1706916900 | 13.6 | 0.27 | 2.03 | 13.05 | 13.74 | 12.84 | 895019 |
| 1706830500 | 13.33 | 0.36 | 2.78 | 13.11 | 13.4 | 13.01 | 894444 |
| 1706744100 | 12.97 | -0.4 | -2.99 | 13.4 | 13.55 | 12.95 | 1048586 |
| 1706657700 | 13.37 | -0.52 | -3.74 | 13.77 | 13.81 | 13.35 | 615573 |
| 1706571300 | 13.89 | 0.44 | 3.27 | 13.43 | 13.89 | 13.34 | 883797 |
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
