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 | -0.83 | -4.78662053057 | 17.34 | 17.82 | 16.51 | 5182 | 17.12379984 | SP |
| 4 | 0.66 | 4.16403785489 | 15.85 | 17.82 | 15.85 | 2111 | 16.95960271 | SP |
| 12 | 2.59 | 18.6063218391 | 13.92 | 17.82 | 13.5 | 2516 | 15.40708763 | SP |
| 26 | 2.09 | 14.4937586685 | 14.42 | 17.82 | 12.61 | 3002 | 14.45995137 | SP |
| 52 | -1.99 | -10.7567567568 | 18.5 | 19.64 | 12.61 | 3787 | 15.65282924 | SP |
| 156 | -7.7 | -31.80503924 | 24.21 | 28.94 | 12.61 | 3729 | 19.73822637 | SP |
| 260 | -7.7 | -31.80503924 | 24.21 | 28.94 | 12.61 | 3729 | 19.73822637 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716503700 | 16.51 | -0.42 | -2.48 | 16.91 | 16.91 | 16.51 | 10275 |
| 1716417300 | 16.93 | -0.72 | -4.08 | 17.26 | 17.26 | 16.93 | 3299 |
| 1716330900 | 17.65 | -0.14 | -0.79 | 17.68 | 17.6972 | 17.65 | 1578 |
| 1716244500 | 17.79 | 0.12 | 0.68 | 17.67 | 17.82 | 17.635 | 2544 |
| 1715985300 | 17.67 | 0.57 | 3.33 | 17.34 | 17.67 | 17.34 | 8157 |
| 1715898900 | 17.1 | 0.06 | 0.35 | 17.06 | 17.1 | 16.96 | 966 |
| 1715812500 | 17.04 | -0.14 | -0.81 | 17.25 | 17.25 | 16.87 | 3855 |
| 1715726100 | 17.1799 | 0.28 | 1.66 | 17.02 | 17.1799 | 17 | 650 |
| 1715639700 | 16.9 | 0.03 | 0.18 | 16.92 | 16.92 | 16.9 | 182 |
| 1715380500 | 16.87 | -0.13 | -0.76 | 17 | 17 | 16.87 | 419 |
| 1715294100 | 17 | 0.53 | 3.22 | 16.68 | 17 | 16.68 | 484 |
| 1715207700 | 16.469999 | -0.37 | -2.20 | 16.5 | 16.5397 | 16.469999 | 2016 |
| 1715121300 | 16.84 | 0.08 | 0.48 | 16.76 | 16.84 | 16.76 | 575 |
| 1715034900 | 16.76 | 0.1 | 0.60 | 16.78 | 16.78 | 16.71 | 533 |
| 1714775700 | 16.66 | 0.3 | 1.83 | 16.6 | 16.66 | 16.55 | 1368 |
| 1714689300 | 16.36 | 0.22 | 1.35 | 16.16 | 16.36 | 16.16 | 1630 |
| 1714602900 | 16.1418 | 0.09 | 0.57 | 16.1 | 16.1418 | 16.079999 | 757 |
| 1714516500 | 16.05 | -0.63 | -3.78 | 16.26 | 16.26 | 16.05 | 1209 |
| 1714430100 | 16.68 | 0.63 | 3.93 | 16.34 | 16.68 | 16.34 | 1536 |
| 1714170900 | 16.05 | 0.34 | 2.16 | 15.85 | 16.05 | 15.85 | 128 |
| 1714084500 | 15.71 | 0.32 | 2.08 | 15.71 | 15.71 | 15.71 | 67 |
| 1713998100 | 15.39 | 0.03 | 0.20 | 15.45 | 15.45 | 15.38 | 56 |
| 1713911700 | 15.36 | -0.29 | -1.85 | 15.3 | 15.49 | 15.3 | 1646 |
| 1713825300 | 15.65 | -0.24 | -1.49 | 15.67 | 15.89 | 15.61 | 1056 |
| 1713566100 | 15.8866 | -0.03 | -0.21 | 15.82 | 15.8866 | 15.82 | 113 |
| 1713479700 | 15.92 | 0.02 | 0.13 | 16 | 16 | 15.9 | 186 |
| 1713393300 | 15.9 | 0.45 | 2.91 | 15.92 | 15.92 | 15.9 | 48 |
| 1713306900 | 15.45 | -0.54 | -3.38 | 15.34 | 15.5149 | 15.34 | 1537 |
| 1713220500 | 15.99 | -0.03 | -0.19 | 16.26 | 16.26 | 15.99 | 4268 |
| 1712961300 | 16.02 | -0.31 | -1.90 | 16.35 | 16.445 | 15.97 | 2838 |
| 1712874900 | 16.329999 | 0.2 | 1.24 | 16.3 | 16.329999 | 16 | 969 |
| 1712788500 | 16.129999 | -0.54 | -3.24 | 16.19 | 16.239999 | 16.129999 | 3619 |
| 1712702100 | 16.67 | 0.44 | 2.71 | 16.469999 | 16.67 | 16.469999 | 3325 |
| 1712615700 | 16.23 | 0.3 | 1.85 | 16.079999 | 16.23 | 16.079999 | 339 |
| 1712356500 | 15.9346 | 0.05 | 0.34 | 15.86 | 15.98 | 15.72 | 2176 |
| 1712270100 | 15.88 | 0.04 | 0.25 | 16.1 | 16.149999 | 15.88 | 1147 |
| 1712183700 | 15.84 | 0.3 | 1.93 | 15.5 | 15.85 | 15.5 | 5398 |
| 1712097300 | 15.54 | 0.28 | 1.83 | 15.42 | 15.54 | 15.42 | 1405 |
| 1712010900 | 15.26 | 0.23 | 1.53 | 15.24 | 15.28 | 15.1555 | 1576 |
| 1711665300 | 15.03 | 0.36 | 2.45 | 14.84 | 15.03 | 14.84 | 3394 |
| 1711578900 | 14.67 | 0.04 | 0.24 | 14.47 | 14.67 | 14.47 | 584 |
| 1711492500 | 14.635 | -0.09 | -0.58 | 14.78 | 14.78 | 14.635 | 384 |
| 1711406100 | 14.72 | -0.18 | -1.24 | 14.79 | 14.895 | 14.72 | 871 |
| 1711146900 | 14.9042 | -0.16 | -1.03 | 14.91 | 14.955 | 14.9042 | 707 |
| 1711060500 | 15.06 | -0.07 | -0.46 | 15.18 | 15.5 | 15.06 | 3970 |
| 1710974100 | 15.13 | 0.32 | 2.16 | 14.79 | 15.2 | 14.79 | 6637 |
| 1710887700 | 14.81 | -0.07 | -0.47 | 14.775 | 14.81 | 14.7593 | 1354 |
| 1710801300 | 14.88 | -0.18 | -1.20 | 15.06 | 15.06 | 14.88 | 2488 |
| 1710542100 | 15.06 | 0.35 | 2.38 | 14.91 | 15.06 | 14.875 | 4503 |
| 1710455700 | 14.71 | -0.19 | -1.28 | 14.88 | 14.89 | 14.6701 | 2018 |
| 1710369300 | 14.9 | 0.54 | 3.76 | 14.57 | 14.9492 | 14.57 | 4011 |
| 1710282900 | 14.36 | -0.14 | -0.97 | 14.46 | 14.46 | 14.35 | 438 |
| 1710196500 | 14.5 | 0.27 | 1.90 | 14.35 | 14.57 | 14.34 | 3736 |
| 1709940900 | 14.2298 | -0.05 | -0.35 | 14.35 | 14.37 | 14.2298 | 2076 |
| 1709854500 | 14.28 | 0.38 | 2.73 | 14.23 | 14.28 | 14.22 | 2817 |
| 1709768100 | 13.9 | 0.38 | 2.81 | 13.83 | 13.99 | 13.82 | 5351 |
| 1709681700 | 13.52 | -0.4 | -2.87 | 13.74 | 13.74 | 13.5 | 21291 |
| 1709595300 | 13.92 | -0.11 | -0.78 | 13.96 | 14.02 | 13.92 | 5993 |
| 1709336100 | 14.03 | 0.11 | 0.79 | 13.92 | 14.11 | 13.92 | 1633 |
| 1709249700 | 13.92 | 0.41 | 3.03 | 13.73 | 13.93 | 13.73 | 45559 |
| 1709163300 | 13.51 | -0.19 | -1.39 | 13.49 | 13.56 | 13.49 | 1651 |
| 1709076900 | 13.7 | 0.25 | 1.83 | 13.58 | 13.73 | 13.58 | 3412 |
| 1708990500 | 13.4543 | -0.1 | -0.75 | 13.51 | 13.52 | 13.4166 | 30904 |
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
