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 | 0.7 | 4.05797101449 | 17.25 | 18.45 | 16.7 | 870789 | 17.61650197 | CS |
| 4 | 0.95 | 5.58823529412 | 17 | 18.85 | 15.25 | 954355 | 17.17139717 | CS |
| 12 | 3.47 | 23.9640883978 | 14.48 | 18.85 | 11.82 | 1226158 | 15.54288493 | CS |
| 26 | 8.31 | 86.2033195021 | 9.64 | 18.85 | 9.5 | 1041734 | 14.614544 | CS |
| 52 | 7.61 | 73.5976789168 | 10.34 | 18.85 | 9.5 | 909390 | 14.11106415 | CS |
| 156 | 9.65 | 116.265060241 | 8.3 | 18.85 | 1.05 | 951266 | 7.96373241 | CS |
| 260 | 16.86 | 1546.78899083 | 1.09 | 18.85 | 1.03 | 809221 | 7.64703371 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 17.82 | 0.16 | 0.91 | 17.56 | 17.86 | 16.95 | 774821 |
| 1713998100 | 17.66 | -0.43 | -2.38 | 18.06 | 18.45 | 17.52 | 444065 |
| 1713911700 | 18.09 | 0.79 | 4.57 | 17.48 | 18.19 | 17.26 | 985700 |
| 1713825300 | 17.3 | -0.03 | -0.17 | 17.4 | 17.65 | 16.7 | 823411 |
| 1713566100 | 17.33 | -0.05 | -0.29 | 17.25 | 17.87 | 17.17 | 1332519 |
| 1713479700 | 17.38 | -0.61 | -3.39 | 17.97 | 18.19 | 17 | 1108188 |
| 1713393300 | 17.99 | -0.1 | -0.55 | 18.09 | 18.47 | 17.4 | 1610055 |
| 1713306900 | 18.09 | 1.09 | 6.41 | 16.88 | 18.85 | 16.52 | 2316051 |
| 1713220500 | 17 | 1.01 | 6.32 | 16 | 18.01 | 15.7387 | 2405681 |
| 1712961300 | 15.99 | 0.03 | 0.19 | 15.98 | 16 | 15.32 | 1465950 |
| 1712874900 | 15.96 | -0.19 | -1.18 | 16.2 | 16.379999 | 15.25 | 981411 |
| 1712788500 | 16.149999 | -0.62 | -3.70 | 16.559999 | 16.77 | 15.95 | 460807 |
| 1712702100 | 16.77 | -0.36 | -2.10 | 17.37 | 17.42 | 16.66 | 471052 |
| 1712615700 | 17.13 | 0.44 | 2.64 | 16.66 | 17.185 | 16.405 | 667450 |
| 1712356500 | 16.69 | 0.1 | 0.60 | 16.309999 | 16.71 | 16.05 | 427609 |
| 1712270100 | 16.59 | 0.3 | 1.84 | 16.18 | 16.89 | 16.059999 | 446651 |
| 1712183700 | 16.29 | -0.12 | -0.73 | 16.43 | 16.57 | 15.92 | 371238 |
| 1712097300 | 16.41 | -0.25 | -1.50 | 16.579999 | 16.68 | 16.219999 | 452755 |
| 1712010900 | 16.66 | -0.23 | -1.36 | 17 | 17 | 16.14 | 789421 |
| 1711665300 | 16.89 | 0.05 | 0.30 | 16.78 | 17.225 | 16.66 | 510834 |
| 1711578900 | 16.84 | 0.6 | 3.69 | 16.469999 | 16.86 | 16.26 | 355913 |
| 1711492500 | 16.239999 | -0.35 | -2.11 | 16.68 | 16.885 | 16.2 | 463601 |
| 1711406100 | 16.59 | -0.63 | -3.66 | 17.22 | 17.47 | 16.5 | 783230 |
| 1711146900 | 17.22 | 0.13 | 0.76 | 17.1 | 17.44 | 16.95 | 917900 |
| 1711060500 | 17.09 | 0.52 | 3.14 | 16.57 | 17.1 | 16.555 | 1187737 |
| 1710974100 | 16.57 | 0.77 | 4.87 | 15.99 | 16.739999 | 15.75 | 662368 |
| 1710887700 | 15.8 | 0.03 | 0.19 | 15.66 | 15.98 | 15.6246 | 402042 |
| 1710801300 | 15.77 | -0.15 | -0.94 | 16 | 16.1 | 15.7 | 655482 |
| 1710542100 | 15.92 | -0.18 | -1.12 | 16.12 | 16.46 | 15.9 | 685709 |
| 1710455700 | 16.1 | 0.02 | 0.12 | 16.1 | 16.184999 | 15.8 | 887679 |
| 1710369300 | 16.079999 | 0.11 | 0.69 | 16.02 | 16.28 | 15.81 | 981012 |
| 1710282900 | 15.97 | -0.03 | -0.19 | 16.03 | 16.16 | 15.73 | 1440388 |
| 1710196500 | 16 | -0.35 | -2.14 | 16.399999 | 16.53 | 15.96 | 667860 |
| 1709940900 | 16.35 | 0.32 | 1.96 | 16.09 | 16.695 | 15.5369 | 1084868 |
| 1709854500 | 16.035 | -0.29 | -1.75 | 16.379999 | 16.7225 | 15.845 | 1274433 |
| 1709768100 | 16.32 | 0.51 | 3.23 | 15.93 | 16.67 | 15.57 | 2280358 |
| 1709681700 | 15.81 | -0.32 | -1.98 | 16.07 | 16.5 | 15.65 | 2090828 |
| 1709595300 | 16.129999 | 2.41 | 17.57 | 14 | 17 | 11.82 | 10233485 |
| 1709336100 | 13.72 | 0.94 | 7.36 | 12.79 | 13.86 | 12.36 | 4112751 |
| 1709249700 | 12.78 | 0.23 | 1.83 | 12.57 | 13.005 | 12.52 | 1613664 |
| 1709163300 | 12.55 | -0.76 | -5.71 | 13.26 | 13.36 | 12.43 | 2028818 |
| 1709076900 | 13.31 | 0.32 | 2.46 | 13.03 | 13.44 | 12.93 | 1343197 |
| 1708990500 | 12.99 | 0.37 | 2.93 | 12.6 | 13.02 | 12.6 | 1345550 |
| 1708731300 | 12.62 | 0.02 | 0.16 | 12.68 | 13.05 | 12.48 | 1529112 |
| 1708644900 | 12.6 | -0.08 | -0.63 | 12.69 | 13.03 | 12.53 | 970201 |
| 1708558500 | 12.68 | -0.18 | -1.40 | 12.84 | 13.2 | 12.57 | 1064953 |
| 1708472100 | 12.86 | -0.71 | -5.23 | 13.57 | 13.6 | 12.58 | 1441312 |
| 1708126500 | 13.57 | -0.63 | -4.44 | 14.08 | 14.15 | 13.51 | 641105 |
| 1708040100 | 14.2 | -0.05 | -0.35 | 14.28 | 14.36 | 14.15 | 647496 |
| 1707953700 | 14.25 | 0.1 | 0.71 | 14.18 | 14.5 | 14.0401 | 264304 |
| 1707867300 | 14.15 | -0.5 | -3.41 | 14.25 | 14.505 | 13.955 | 571057 |
| 1707780900 | 14.65 | 0.23 | 1.60 | 14.5 | 14.79 | 14.24 | 1108371 |
| 1707521700 | 14.42 | -0.28 | -1.90 | 14.81 | 15.01 | 14.2 | 2678152 |
| 1707435300 | 14.7 | -0.01 | -0.07 | 14.67 | 15.08 | 14.56 | 507698 |
| 1707348900 | 14.71 | -0.69 | -4.48 | 15.35 | 15.43 | 14.67 | 592768 |
| 1707262500 | 15.4 | 0.85 | 5.84 | 14.8 | 15.5 | 14.62 | 1851629 |
| 1707176100 | 14.55 | -0.14 | -0.95 | 14.54 | 14.61 | 14.2486 | 563263 |
| 1706916900 | 14.69 | -0.03 | -0.20 | 14.48 | 14.76 | 14.24 | 571843 |
| 1706830500 | 14.72 | 0.33 | 2.29 | 14.48 | 14.76 | 14.295 | 704625 |
| 1706744100 | 14.39 | -0.23 | -1.57 | 14.59 | 14.96 | 14.33 | 830247 |
| 1706657700 | 14.62 | 0.02 | 0.14 | 14.62 | 14.74 | 14.12 | 1033188 |
| 1706571300 | 14.6 | 0.77 | 5.57 | 13.77 | 14.79 | 13.68 | 1504482 |
| 1706312100 | 13.83 | 0.11 | 0.80 | 13.65 | 14 | 13.4 | 1185499 |
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
