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 | -0.21 | -1.21387283237 | 17.3 | 17.5 | 16.82 | 1171 | 17.08008666 | CS |
| 4 | -0.21 | -1.21387283237 | 17.3 | 18 | 16.5 | 566 | 16.94041309 | CS |
| 12 | -1.35 | -7.32104121475 | 18.44 | 19.5 | 15.6524 | 1032 | 17.77417456 | CS |
| 26 | -2.01 | -10.5235602094 | 19.1 | 20.5 | 14.69 | 1439 | 17.41739217 | CS |
| 52 | -3.41 | -16.6341463415 | 20.5 | 23.87 | 14.69 | 1059 | 18.45017901 | CS |
| 156 | -8.41 | -32.9803921569 | 25.5 | 26.5 | 14.69 | 2221 | 23.26408819 | CS |
| 260 | 14.83 | 656.194690265 | 2.26 | 27.69 | 2.26 | 3132 | 13.87179823 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.09 | 0.09 | 0.53 | 17.0868 | 17.1 | 16.82 | 4158 |
| 1714084500 | 17.0001 | -0.05 | -0.32 | 17.49 | 17.49 | 17.0001 | 510 |
| 1713998100 | 17.055 | 0 | 0.00 | 17.055 | 17.055 | 17.055 | 0 |
| 1713911700 | 17.055 | 0 | 0.00 | 17.5 | 17.5 | 17.055 | 6 |
| 1713825300 | 17.055 | 0 | 0.00 | 17.3 | 17.3 | 17.055 | 11 |
| 1713566100 | 17.055 | 0 | 0.00 | 17.47 | 17.47 | 17.055 | 318 |
| 1713479700 | 17.055 | 0.54 | 3.24 | 16.649999 | 17.055 | 16.649999 | 390 |
| 1713393300 | 16.52 | -0.94 | -5.38 | 17.36 | 17.36 | 16.52 | 334 |
| 1713306900 | 17.46 | 0.94 | 5.69 | 17.55 | 17.55 | 17.39 | 512 |
| 1713220500 | 16.52 | -1.17 | -6.61 | 17.63 | 17.63 | 16.52 | 1127 |
| 1712961300 | 17.6899 | 1.04 | 6.25 | 17.6899 | 17.6899 | 17.6899 | 211 |
| 1712874900 | 16.649999 | 0 | 0.00 | 17 | 17 | 16.649999 | 18 |
| 1712788500 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 8 |
| 1712702100 | 16.649999 | 0 | 0.00 | 16.649999 | 16.649999 | 16.649999 | 3 |
| 1712615700 | 16.649999 | 0.15 | 0.91 | 16.559999 | 16.75 | 16.55 | 1271 |
| 1712356500 | 16.5 | -0.76 | -4.41 | 16.9 | 16.9 | 16.5 | 1015 |
| 1712270100 | 17.2616 | 0 | 0.00 | 17.2616 | 17.2616 | 17.2616 | 20 |
| 1712183700 | 17.2616 | 0 | 0.00 | 17.39 | 17.39 | 17.2616 | 51 |
| 1712097300 | 17.2616 | 0 | 0.00 | 17.2616 | 17.2616 | 17.2616 | 129 |
| 1712010900 | 17.2616 | -0.1 | -0.57 | 17.3 | 18 | 16.5 | 669 |
| 1711665300 | 17.36 | 0.94 | 5.72 | 17.01 | 17.36 | 17.01 | 505 |
| 1711578900 | 16.42 | -0.04 | -0.24 | 16.25 | 16.5392 | 16.25 | 673 |
| 1711492500 | 16.46 | 0.34 | 2.11 | 16.46 | 16.46 | 16.46 | 158 |
| 1711406100 | 16.12 | 0.11 | 0.69 | 16.555 | 16.555 | 16.12 | 305 |
| 1711146900 | 16.01 | -0.99 | -5.82 | 17.7988 | 17.7988 | 15.6524 | 3506 |
| 1711060500 | 17 | 0 | 0.00 | 17 | 17 | 17 | 132 |
| 1710974100 | 17 | -0.89 | -4.99 | 17.295 | 17.95 | 17 | 765 |
| 1710887700 | 17.8933 | 0 | 0.00 | 17.8933 | 17.8933 | 17.8933 | 0 |
| 1710801300 | 17.8933 | 0.59 | 3.43 | 17.57 | 17.8933 | 17.1368 | 2829 |
| 1710542100 | 17.3 | 0 | 0.00 | 17.55 | 17.55 | 17.3 | 29 |
| 1710455700 | 17.3 | 0 | 0.00 | 17.45 | 17.45 | 17.3 | 11 |
| 1710369300 | 17.3 | 0.19 | 1.08 | 17.3 | 17.3 | 17.3 | 304 |
| 1710282900 | 17.1145 | 0.11 | 0.67 | 18 | 18 | 16.7625 | 304 |
| 1710196500 | 17 | 0 | 0.00 | 17 | 17 | 17 | 20 |
| 1709940900 | 17 | 0 | 0.00 | 17 | 17 | 17 | 134 |
| 1709854500 | 17 | -0.38 | -2.19 | 17.4 | 18 | 17 | 5940 |
| 1709768100 | 17.38 | -0.37 | -2.08 | 18 | 18 | 17.3143 | 2020 |
| 1709681700 | 17.75 | -0.2 | -1.11 | 17.91 | 17.91 | 17.6 | 3328 |
| 1709595300 | 17.95 | 0.16 | 0.90 | 17.92 | 17.99 | 17.92 | 588 |
| 1709336100 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 2 |
| 1709249700 | 17.79 | 0 | 0.00 | 17.79 | 17.79 | 17.79 | 107 |
| 1709163300 | 17.79 | -0.06 | -0.34 | 17.8 | 17.8 | 17.78 | 514 |
| 1709076900 | 17.8501 | 0 | 0.00 | 18 | 18 | 17.8501 | 40 |
| 1708990500 | 17.8501 | 0.05 | 0.28 | 18 | 18 | 17.85 | 1059 |
| 1708731300 | 17.8001 | 0.07 | 0.41 | 18 | 18 | 17.8001 | 727 |
| 1708644900 | 17.7266 | 0 | 0.00 | 17.75 | 17.75 | 17.7266 | 125 |
| 1708558500 | 17.7266 | -0.39 | -2.14 | 17.7266 | 17.7266 | 17.7266 | 220 |
| 1708472100 | 18.115 | 0.19 | 1.04 | 18.03 | 18.115 | 18.03 | 255 |
| 1708126500 | 17.9278 | 0.27 | 1.54 | 18.01 | 18.47 | 17.9278 | 1551 |
| 1708040100 | 17.6556 | -0.34 | -1.91 | 18.74 | 19 | 17.6556 | 581 |
| 1707953700 | 18 | 0.01 | 0.06 | 17.9 | 18 | 17.2001 | 2226 |
| 1707867300 | 17.9899 | -1.51 | -7.74 | 18.0144 | 18.12 | 17.5 | 4577 |
| 1707780900 | 19.4999 | 0.2 | 1.04 | 19.3 | 19.5 | 19.22 | 8216 |
| 1707521700 | 19.3 | 0.3 | 1.58 | 19 | 19.4799 | 19 | 2997 |
| 1707435300 | 19 | 0.18 | 0.96 | 18.76 | 19 | 18.76 | 1396 |
| 1707348900 | 18.82 | 0.02 | 0.11 | 19.06 | 19.06 | 18.82 | 422 |
| 1707262500 | 18.8001 | 0.65 | 3.58 | 18.6 | 18.8001 | 18.6 | 435 |
| 1707176100 | 18.15 | 0 | 0.00 | 18.44 | 18.44 | 18.15 | 26 |
| 1706916900 | 18.15 | 0 | 0.00 | 18.26 | 18.26 | 18.15 | 27 |
| 1706830500 | 18.15 | -0.85 | -4.47 | 18.8 | 18.9999 | 18.11 | 1080 |
| 1706744100 | 19 | 0.18 | 0.97 | 18.94 | 19.055 | 18.6 | 2137 |
| 1706657700 | 18.8175 | 0.72 | 3.96 | 18.95 | 18.95 | 18.51 | 417 |
| 1706571300 | 18.1 | -0.81 | -4.28 | 18.01 | 19 | 18.01 | 5635 |
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
