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 | 0.37 | 2.21291866029 | 16.72 | 17.205 | 16.5 | 437937 | 16.91525019 | CS |
| 4 | 0.81 | 4.97542997543 | 16.28 | 17.205 | 16.05 | 277389 | 16.58065665 | CS |
| 12 | 1.93 | 12.7308707124 | 15.16 | 17.205 | 14.76 | 234383 | 16.19465344 | CS |
| 26 | 3.52 | 25.9395725866 | 13.57 | 17.205 | 13.315 | 215428 | 15.61206891 | CS |
| 52 | 3.6 | 26.6864343958 | 13.49 | 17.205 | 13.12 | 202156 | 15.10011765 | CS |
| 156 | 3.41 | 24.9269005848 | 13.68 | 17.205 | 11.2301 | 225095 | 14.21251944 | CS |
| 260 | 2.15 | 14.390896921 | 14.94 | 17.205 | 4.3 | 273143 | 12.72174873 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.09 | 0.24 | 1.42 | 16.96 | 17.2 | 16.96 | 284821 |
| 1714084500 | 16.85 | -0.23 | -1.35 | 17.205 | 17.205 | 16.5 | 877048 |
| 1713998100 | 17.08 | 0.09 | 0.53 | 17.03 | 17.17 | 16.85 | 680178 |
| 1713911700 | 16.99 | 0.2 | 1.22 | 16.78 | 17.01 | 16.770399 | 232855 |
| 1713825300 | 16.785 | 0.09 | 0.51 | 16.78 | 16.86 | 16.719999 | 162081 |
| 1713566100 | 16.7 | -0.02 | -0.12 | 16.719999 | 16.84 | 16.64 | 237521 |
| 1713479700 | 16.719999 | 0.25 | 1.52 | 16.469999 | 16.78 | 16.430299 | 305977 |
| 1713393300 | 16.469999 | 0.08 | 0.49 | 16.5 | 16.669899 | 16.425 | 306445 |
| 1713306900 | 16.39 | 0.08 | 0.49 | 16.25 | 16.395 | 16.25 | 213733 |
| 1713220500 | 16.309999 | 0.02 | 0.12 | 16.399999 | 16.594999 | 16.25 | 225696 |
| 1712961300 | 16.29 | -0.22 | -1.33 | 16.5 | 16.64 | 16.25 | 203889 |
| 1712874900 | 16.51 | 0.2 | 1.23 | 16.3 | 16.51 | 16.2699 | 209756 |
| 1712788500 | 16.309999 | 0.03 | 0.18 | 16.23 | 16.35 | 16.2 | 270768 |
| 1712702100 | 16.28 | -0.01 | -0.03 | 16.32 | 16.329999 | 16.2 | 131476 |
| 1712615700 | 16.285 | -0.02 | -0.09 | 16.329999 | 16.329999 | 16.09 | 254767 |
| 1712356500 | 16.3 | 0.14 | 0.87 | 16.239999 | 16.3 | 16.2 | 141744 |
| 1712270100 | 16.16 | -0.12 | -0.74 | 16.39 | 16.457 | 16.149999 | 256816 |
| 1712183700 | 16.28 | 0.1 | 0.62 | 16.21 | 16.309999 | 16.19 | 140461 |
| 1712097300 | 16.18 | 0.07 | 0.43 | 16.09 | 16.2 | 16.07 | 143028 |
| 1712010900 | 16.11 | -0.17 | -1.04 | 16.28 | 16.399999 | 16.05 | 276157 |
| 1711665300 | 16.28 | 0.05 | 0.31 | 16.3 | 16.46 | 16.25 | 279880 |
| 1711578900 | 16.23 | -0.19 | -1.16 | 16.1 | 16.249099 | 16.05 | 231412 |
| 1711492500 | 16.42 | -0.07 | -0.42 | 16.51 | 16.53 | 16.399999 | 282742 |
| 1711406100 | 16.489999 | 0.11 | 0.67 | 16.48 | 16.629999 | 16.44 | 277177 |
| 1711146900 | 16.379999 | -0.17 | -1.03 | 16.61 | 16.61 | 16.309999 | 289533 |
| 1711060500 | 16.55 | 0.19 | 1.16 | 16.46 | 16.594999 | 16.36 | 439545 |
| 1710974100 | 16.36 | 0.14 | 0.86 | 16.17 | 16.36 | 16.12 | 180095 |
| 1710887700 | 16.219999 | 0.15 | 0.93 | 16.14 | 16.239999 | 16.05 | 168339 |
| 1710801300 | 16.07 | 0.03 | 0.19 | 16.059999 | 16.094999 | 15.96 | 176975 |
| 1710542100 | 16.04 | 0 | 0.00 | 16.2099 | 16.21 | 16 | 264897 |
| 1710455700 | 16.04 | -0.34 | -2.08 | 16.329999 | 16.379999 | 16.04 | 186151 |
| 1710369300 | 16.379999 | -0.02 | -0.12 | 16.45 | 16.5 | 16.37 | 186554 |
| 1710282900 | 16.399999 | 0.02 | 0.12 | 16.5 | 16.5 | 16.212499 | 261770 |
| 1710196500 | 16.379999 | 0.1 | 0.61 | 16.34 | 16.45 | 16.3098 | 187046 |
| 1709940900 | 16.28 | -0.1 | -0.61 | 16.469999 | 16.48 | 16.28 | 145018 |
| 1709854500 | 16.379999 | 0.04 | 0.24 | 16.329999 | 16.5 | 16.32 | 258732 |
| 1709768100 | 16.34 | 0.01 | 0.06 | 16.39 | 16.559999 | 16.34 | 252774 |
| 1709681700 | 16.329999 | 0.07 | 0.43 | 16.28 | 16.415 | 16.239999 | 214604 |
| 1709595300 | 16.26 | 0.05 | 0.28 | 16.19 | 16.344 | 16.14 | 237116 |
| 1709336100 | 16.215 | 0 | 0.03 | 16.32 | 16.32 | 16.11 | 202444 |
| 1709249700 | 16.21 | 0.25 | 1.57 | 16 | 16.246099 | 15.93 | 323083 |
| 1709163300 | 15.96 | -0.26 | -1.60 | 16.329999 | 16.329999 | 15.81 | 281439 |
| 1709076900 | 16.219999 | 0.87 | 5.67 | 15.9 | 16.51 | 15.82 | 614475 |
| 1708990500 | 15.35 | -0.09 | -0.58 | 15.39 | 15.5 | 15.33 | 197373 |
| 1708731300 | 15.44 | 0.01 | 0.06 | 15.5 | 15.52 | 15.38 | 125885 |
| 1708644900 | 15.43 | 0.13 | 0.85 | 15.41 | 15.48 | 15.3146 | 114269 |
| 1708558500 | 15.3 | 0.01 | 0.07 | 15.29 | 15.41 | 15.255 | 99657 |
| 1708472100 | 15.29 | -0.1 | -0.65 | 15.34 | 15.3899 | 15.25 | 109813 |
| 1708126500 | 15.39 | 0.14 | 0.92 | 15.25 | 15.47 | 15.11 | 193780 |
| 1708040100 | 15.25 | 0.37 | 2.49 | 14.92 | 15.25 | 14.9 | 197894 |
| 1707953700 | 14.88 | 0.08 | 0.54 | 14.88 | 14.96 | 14.8 | 85395 |
| 1707867300 | 14.8 | -0.26 | -1.73 | 14.96 | 14.96 | 14.78 | 118630 |
| 1707780900 | 15.06 | 0.22 | 1.48 | 14.94 | 15.065 | 14.87 | 119249 |
| 1707521700 | 14.84 | -0.02 | -0.13 | 14.94 | 14.94 | 14.765 | 110916 |
| 1707435300 | 14.86 | 0.01 | 0.07 | 14.86 | 15.01 | 14.76 | 147335 |
| 1707348900 | 14.85 | -0.09 | -0.60 | 14.84 | 15.03 | 14.77 | 332688 |
| 1707262500 | 14.94 | -0.12 | -0.80 | 15.09 | 15.09 | 14.88 | 139833 |
| 1707176100 | 15.06 | -0.03 | -0.20 | 15.1 | 15.11 | 14.871 | 153414 |
| 1706916900 | 15.09 | -0.02 | -0.13 | 15.16 | 15.23 | 15.06 | 135887 |
| 1706830500 | 15.11 | -0.24 | -1.56 | 15.39 | 15.39 | 15.008 | 237063 |
| 1706744100 | 15.35 | -0.25 | -1.60 | 15.57 | 15.58 | 15.33 | 135785 |
| 1706657700 | 15.6 | 0.12 | 0.78 | 15.42 | 15.605 | 15.42 | 105942 |
| 1706571300 | 15.48 | -0.13 | -0.83 | 15.69 | 15.73 | 15.42 | 100768 |
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
