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 | 0.63 | 3.78378378378 | 16.65 | 17.9 | 16.49 | 15375 | 17.58597861 | CS |
| 4 | -0.6 | -3.35570469799 | 17.88 | 18 | 16.0385 | 12500 | 17.53834217 | CS |
| 12 | -0.3 | -1.70648464164 | 17.58 | 18 | 16.0385 | 12059 | 17.50671346 | CS |
| 26 | 5.03 | 41.0612244898 | 12.25 | 18.83 | 12.05 | 10915 | 16.72908933 | CS |
| 52 | 3.08 | 21.6901408451 | 14.2 | 18.83 | 11.79 | 9368 | 15.69956412 | CS |
| 156 | -0.71 | -3.94663702057 | 17.99 | 18.83 | 10.97 | 9623 | 14.64784836 | CS |
| 260 | -8.47 | -32.8932038835 | 25.75 | 27.9576 | 5.29 | 20303 | 14.27812829 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 17.44 | 0.24 | 1.40 | 17.28 | 17.5 | 17.2 | 8513 |
| 1713911700 | 17.2 | -0.67 | -3.75 | 17.75 | 17.79 | 17.2 | 10430 |
| 1713825300 | 17.87 | 0.67 | 3.90 | 17.49 | 17.9 | 17.355 | 43660 |
| 1713566100 | 17.2 | 0.33 | 1.96 | 16.77 | 17.33 | 16.75 | 9351 |
| 1713479700 | 16.87 | 0.19 | 1.14 | 16.649999 | 17.09 | 16.489999 | 4920 |
| 1713393300 | 16.68 | -0.07 | -0.42 | 16.87 | 17.13 | 16.55 | 3321 |
| 1713306900 | 16.75 | -0.02 | -0.12 | 16.8 | 17.03 | 16.5501 | 3693 |
| 1713220500 | 16.77 | -0.53 | -3.06 | 17.26 | 17.4 | 16.57 | 15458 |
| 1712961300 | 17.3 | -0.14 | -0.80 | 17.35 | 17.5356 | 17.01 | 6359 |
| 1712874900 | 17.44 | -0.31 | -1.75 | 17.62 | 17.62 | 17.26 | 17119 |
| 1712788500 | 17.75 | 0 | 0.00 | 17.75 | 17.75 | 17.4701 | 2356 |
| 1712702100 | 17.75 | -0.07 | -0.39 | 17.63 | 17.95 | 17.52 | 13819 |
| 1712615700 | 17.82 | 0.05 | 0.28 | 17.71 | 18 | 17.6406 | 21877 |
| 1712356500 | 17.77 | -0.01 | -0.06 | 17.79 | 17.79 | 17.4501 | 5327 |
| 1712270100 | 17.78 | 0.05 | 0.28 | 17.61 | 17.81 | 17.441 | 6318 |
| 1712183700 | 17.73 | -0.12 | -0.67 | 17.7 | 17.93 | 17.3889 | 10737 |
| 1712097300 | 17.85 | 0.49 | 2.82 | 16.9 | 17.85 | 16.0385 | 19002 |
| 1712010900 | 17.36 | -0.46 | -2.58 | 17.7 | 17.8 | 17.23 | 28420 |
| 1711665300 | 17.82 | -0.06 | -0.34 | 17.88 | 17.88 | 17.69 | 6811 |
| 1711578900 | 17.88 | 0 | 0.00 | 17.9 | 18 | 17.65 | 10100 |
| 1711492500 | 17.88 | 0.03 | 0.17 | 17.96 | 17.96 | 17.75 | 7952 |
| 1711406100 | 17.85 | -0.08 | -0.45 | 17.93 | 17.93 | 17.55 | 23688 |
| 1711146900 | 17.93 | 0.08 | 0.45 | 17.85 | 17.93 | 17.56 | 26878 |
| 1711060500 | 17.85 | -0.01 | -0.06 | 17.87 | 18 | 17.45 | 22615 |
| 1710974100 | 17.86 | 0.54 | 3.12 | 17.42 | 17.87 | 17.37 | 3131 |
| 1710887700 | 17.32 | 0 | 0.03 | 17.4 | 17.4617 | 17.15 | 4566 |
| 1710801300 | 17.315 | 0.1 | 0.55 | 17.38 | 17.49 | 16.93 | 8915 |
| 1710542100 | 17.22 | -0.03 | -0.17 | 17.32 | 17.4734 | 17.1 | 6708 |
| 1710455700 | 17.25 | 0.44 | 2.62 | 16.93 | 17.25 | 16.5 | 23637 |
| 1710369300 | 16.81 | 0.32 | 1.94 | 16.53 | 16.98 | 16.0501 | 18289 |
| 1710282900 | 16.489999 | -0.36 | -2.14 | 16.87 | 16.87 | 16.26 | 7280 |
| 1710196500 | 16.85 | -0.53 | -3.05 | 17.13 | 17.13 | 16.7 | 16716 |
| 1709940900 | 17.38 | 0.05 | 0.29 | 17.45 | 17.45 | 17 | 2219 |
| 1709854500 | 17.33 | -0.12 | -0.66 | 17.5 | 17.5 | 17.0401 | 9093 |
| 1709768100 | 17.445 | 0.15 | 0.84 | 17.39 | 17.73 | 17.29 | 2782 |
| 1709681700 | 17.3 | 0.16 | 0.93 | 17.28 | 17.51 | 17.07 | 9968 |
| 1709595300 | 17.14 | -0.08 | -0.46 | 17.49 | 17.9899 | 16.45 | 44776 |
| 1709336100 | 17.22 | -0.36 | -2.05 | 17.69 | 17.7499 | 17.13 | 6429 |
| 1709249700 | 17.58 | 0.07 | 0.40 | 17.6 | 17.6712 | 17.22 | 4147 |
| 1709163300 | 17.51 | 0.07 | 0.40 | 17.47 | 17.71 | 17.275 | 5615 |
| 1709076900 | 17.44 | -0.06 | -0.34 | 17.5 | 17.59 | 17.355 | 9309 |
| 1708990500 | 17.5 | 0.01 | 0.06 | 17.26 | 17.5 | 16.8 | 8478 |
| 1708731300 | 17.49 | 0.18 | 1.04 | 17.35 | 17.49 | 17.18 | 7170 |
| 1708644900 | 17.31 | -0.07 | -0.40 | 17.41 | 17.4799 | 17.23 | 10346 |
| 1708558500 | 17.38 | 0.11 | 0.64 | 17.2 | 17.4599 | 17 | 1844 |
| 1708472100 | 17.27 | -0.23 | -1.31 | 17.5 | 17.5 | 17.0101 | 5835 |
| 1708126500 | 17.5 | -0.15 | -0.85 | 17.64 | 17.64 | 17.31 | 12396 |
| 1708040100 | 17.65 | -0.11 | -0.62 | 17.76 | 17.89 | 17.41 | 14365 |
| 1707953700 | 17.76 | 0.42 | 2.42 | 17.29 | 17.76 | 17.005 | 8759 |
| 1707867300 | 17.34 | -0.05 | -0.29 | 17.2 | 17.375 | 17.01 | 9270 |
| 1707780900 | 17.39 | -0.19 | -1.08 | 17.42 | 17.58 | 17.2 | 8936 |
| 1707521700 | 17.58 | 0.09 | 0.51 | 17.55 | 17.6 | 17.32 | 6891 |
| 1707435300 | 17.49 | -0.11 | -0.63 | 17.45 | 17.5 | 17.2295 | 3420 |
| 1707348900 | 17.6 | 0 | 0.00 | 17.5 | 17.6 | 17.2 | 9295 |
| 1707262500 | 17.6 | -0.2 | -1.12 | 17.83 | 17.84 | 17.2601 | 20074 |
| 1707176100 | 17.8 | -0.2 | -1.11 | 17.95 | 18 | 17.288 | 39469 |
| 1706916900 | 18 | 0.12 | 0.67 | 17.98 | 18 | 17.7006 | 12636 |
| 1706830500 | 17.88 | 0.25 | 1.42 | 17.58 | 18 | 17.58 | 7911 |
| 1706744100 | 17.63 | -0.05 | -0.30 | 17.73 | 18 | 17.57 | 8109 |
| 1706657700 | 17.6836 | -0.32 | -1.76 | 17.82 | 17.94 | 17.66 | 1927 |
| 1706571300 | 18 | 0.02 | 0.11 | 17.99 | 18.07 | 17.62 | 10623 |
| 1706312100 | 17.98 | -0.02 | -0.11 | 17.99 | 17.99 | 17.7 | 2738 |
| 1706225700 | 18 | 0.03 | 0.17 | 17.99 | 18 | 17.51 | 6144 |
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
