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 | 4.02298850575 | 17.4 | 18.26 | 16.76 | 1320279 | 17.6979113 | CS |
| 4 | 2.5 | 16.0256410256 | 15.6 | 18.64 | 14.916 | 1585402 | 17.02105219 | CS |
| 12 | 7.1 | 64.5454545455 | 11 | 18.64 | 9.645 | 1434131 | 13.49184979 | CS |
| 26 | 12.3 | 212.068965517 | 5.8 | 18.64 | 5.7 | 1516008 | 11.30863326 | CS |
| 52 | 9.8 | 118.072289157 | 8.3 | 18.64 | 5.7 | 1336485 | 9.87303863 | CS |
| 156 | 2.35 | 14.9206349206 | 15.75 | 30.36 | 5.27 | 1704375 | 11.92744476 | CS |
| 260 | 9.72 | 115.990453461 | 8.38 | 30.36 | 2.91 | 1548362 | 10.6586454 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.97 | 0.36 | 2.04 | 17.75 | 18.13 | 17.53 | 1368179 |
| 1714084500 | 17.61 | 0.22 | 1.27 | 17.24 | 17.74 | 16.93 | 1084572 |
| 1713998100 | 17.39 | -0.16 | -0.91 | 17.55 | 17.83 | 17.25 | 1186070 |
| 1713911700 | 17.55 | -0.44 | -2.45 | 17.25 | 17.87 | 16.76 | 1453053 |
| 1713825300 | 17.99 | 0.1 | 0.56 | 17.72 | 18.26 | 17.2173 | 1226994 |
| 1713566100 | 17.89 | 0.47 | 2.70 | 17.4 | 18.09 | 17.1 | 1650708 |
| 1713479700 | 17.42 | -0.09 | -0.51 | 17.67 | 17.825 | 17.02 | 1252519 |
| 1713393300 | 17.51 | 0.01 | 0.06 | 17.93 | 18.37 | 17.425 | 2022603 |
| 1713306900 | 17.5 | -0.25 | -1.41 | 17 | 17.5475 | 16.7 | 1700934 |
| 1713220500 | 17.75 | 1.27 | 7.71 | 17.2 | 18.64 | 17.19 | 2516389 |
| 1712961300 | 16.48 | -0.25 | -1.49 | 17.35 | 17.86 | 16.25 | 1530700 |
| 1712874900 | 16.73 | -0.01 | -0.06 | 16.8 | 16.9 | 16.27 | 870140 |
| 1712788500 | 16.739999 | -0.28 | -1.65 | 16.149999 | 16.88 | 16.1 | 1353169 |
| 1712702100 | 17.02 | -0.07 | -0.41 | 17.3 | 17.5799 | 16.64 | 1302688 |
| 1712615700 | 17.09 | 0.39 | 2.34 | 17.07 | 17.24 | 16.61 | 1523310 |
| 1712356500 | 16.7 | 0.59 | 3.66 | 16 | 16.75 | 15.94 | 1154834 |
| 1712270100 | 16.11 | -0.67 | -3.99 | 16.9 | 17.04 | 15.87 | 2308181 |
| 1712183700 | 16.78 | 0.55 | 3.39 | 16.129999 | 16.995 | 16.105 | 1991217 |
| 1712097300 | 16.23 | 0.7 | 4.51 | 15.48 | 16.61 | 15.25 | 2374263 |
| 1712010900 | 15.53 | 0.14 | 0.91 | 15.6 | 15.6 | 14.916 | 1620293 |
| 1711665300 | 15.39 | 0.61 | 4.13 | 14.77 | 15.6 | 14.77 | 2223679 |
| 1711578900 | 14.78 | 0.77 | 5.50 | 14.06 | 14.87 | 14.035 | 1791581 |
| 1711492500 | 14.01 | 0.13 | 0.94 | 13.96 | 14.21 | 13.73 | 1335370 |
| 1711406100 | 13.88 | 0.66 | 4.99 | 13.47 | 14.55 | 13.43 | 2152386 |
| 1711146900 | 13.22 | 0.56 | 4.42 | 12.5 | 13.355 | 12.5 | 1429955 |
| 1711060500 | 12.66 | -0.01 | -0.08 | 12.85 | 12.96 | 12.545 | 1276883 |
| 1710974100 | 12.67 | 0.94 | 8.01 | 11.72 | 12.75 | 11.72 | 1505527 |
| 1710887700 | 11.73 | -0.54 | -4.40 | 12.07 | 12.12 | 11.56 | 1210420 |
| 1710801300 | 12.27 | 0.21 | 1.74 | 12.15 | 12.46 | 12.065 | 1327525 |
| 1710542100 | 12.06 | 0.27 | 2.29 | 11.86 | 12.3997 | 11.8 | 2980460 |
| 1710455700 | 11.79 | 0.13 | 1.11 | 11.58 | 11.83 | 11.35 | 1174524 |
| 1710369300 | 11.66 | 0.4 | 3.55 | 11.43 | 11.955 | 11.4 | 1179988 |
| 1710282900 | 11.26 | -0.21 | -1.83 | 11.55 | 11.6 | 11.12 | 769100 |
| 1710196500 | 11.47 | 0.01 | 0.09 | 11.3 | 11.53 | 11.24 | 755461 |
| 1709940900 | 11.46 | 0.08 | 0.70 | 11.55 | 11.775 | 11.205 | 955698 |
| 1709854500 | 11.38 | 0.51 | 4.69 | 11.06 | 11.725 | 11.0376 | 1363599 |
| 1709768100 | 10.87 | 0.58 | 5.64 | 10.57 | 11.135 | 10.4017 | 1298388 |
| 1709681700 | 10.29 | -0.24 | -2.28 | 10.32 | 10.33 | 10.0625 | 1068825 |
| 1709595300 | 10.53 | -0.07 | -0.66 | 10.57 | 10.785 | 10.4 | 1018483 |
| 1709336100 | 10.6 | 0.13 | 1.24 | 10.65 | 10.735 | 10.37 | 892134 |
| 1709249700 | 10.47 | 0.39 | 3.87 | 10.33 | 10.57 | 10.3 | 1015528 |
| 1709163300 | 10.08 | -0.22 | -2.14 | 10.02 | 10.43 | 10.02 | 975205 |
| 1709076900 | 10.3 | 0.28 | 2.79 | 10.24 | 10.55 | 9.855 | 1388388 |
| 1708990500 | 10.02 | 0 | 0.00 | 9.88 | 10.05 | 9.645 | 1732339 |
| 1708731300 | 10.02 | -0.23 | -2.24 | 10.15 | 10.24 | 9.985 | 1455903 |
| 1708644900 | 10.25 | -0.35 | -3.30 | 11 | 11 | 9.85 | 2652118 |
| 1708558500 | 10.6 | 0.39 | 3.82 | 10.33 | 10.62 | 10.3 | 1286565 |
| 1708472100 | 10.21 | -0.44 | -4.13 | 10.33 | 10.425 | 10.12 | 1109995 |
| 1708126500 | 10.65 | -0.03 | -0.28 | 10.67 | 10.9 | 10.5389 | 776898 |
| 1708040100 | 10.68 | 0.23 | 2.20 | 10.65 | 10.86 | 10.49 | 1143025 |
| 1707953700 | 10.45 | 0.48 | 4.81 | 10.25 | 10.48 | 10.045 | 1487185 |
| 1707867300 | 9.97 | -0.88 | -8.11 | 10.28 | 10.31 | 9.9 | 1969471 |
| 1707780900 | 10.85 | 0.43 | 4.13 | 10.56 | 10.96 | 10.56 | 911640 |
| 1707521700 | 10.42 | -0.17 | -1.61 | 10.62 | 10.65 | 10.33 | 974058 |
| 1707435300 | 10.59 | 0.22 | 2.12 | 10.42 | 10.68 | 10.28 | 1420025 |
| 1707348900 | 10.37 | -0.24 | -2.26 | 10.59 | 10.6124 | 10.1301 | 1294264 |
| 1707262500 | 10.61 | 0.27 | 2.61 | 10.5 | 10.67 | 10.365 | 860718 |
| 1707176100 | 10.34 | -0.58 | -5.31 | 10.61 | 10.68 | 10.05 | 1348108 |
| 1706916900 | 10.92 | -0.33 | -2.93 | 11 | 11.02 | 10.49 | 1545514 |
| 1706830500 | 11.25 | 0.1 | 0.90 | 11.27 | 11.4 | 10.938 | 1019272 |
| 1706744100 | 11.15 | -0.39 | -3.38 | 11.51 | 11.79 | 11.14 | 1249893 |
| 1706657700 | 11.54 | -0.43 | -3.59 | 12.06 | 12.06 | 11.335 | 898407 |
| 1706571300 | 11.97 | 0.39 | 3.37 | 11.6 | 11.985 | 11.37 | 859515 |
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
