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 | 0.92 | 5.76441102757 | 15.96 | 17.17 | 15.605 | 32042 | 16.57066001 | CS |
| 4 | -0.52 | -2.98850574713 | 17.4 | 17.58 | 15.4 | 27413 | 16.44080645 | CS |
| 12 | -1.12 | -6.22222222222 | 18 | 18.49 | 15.4 | 24524 | 16.81106583 | CS |
| 26 | -0.48 | -2.76497695853 | 17.36 | 22 | 15.4 | 19283 | 17.76501062 | CS |
| 52 | -4.34 | -20.452403393 | 21.22 | 22 | 15.4 | 22624 | 17.71388754 | CS |
| 156 | -1.44 | -7.86026200873 | 18.32 | 23.4198 | 15.4 | 16180 | 18.9296654 | CS |
| 260 | -1.51 | -8.21098423056 | 18.39 | 23.4198 | 12.23 | 16952 | 18.11606819 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.77 | 0.36 | 2.19 | 16.46 | 16.9 | 16.46 | 23381 |
| 1714084500 | 16.41 | 0.25 | 1.55 | 16.07 | 16.739999 | 15.84 | 30018 |
| 1713998100 | 16.16 | -0.04 | -0.25 | 16.12 | 16.45 | 15.605 | 33576 |
| 1713911700 | 16.2 | -0.74 | -4.37 | 16.91 | 16.95 | 16.05 | 18098 |
| 1713825300 | 16.94 | 0.94 | 5.88 | 15.96 | 17.15 | 15.82 | 55692 |
| 1713566100 | 16 | 0.14 | 0.88 | 15.81 | 16.11 | 15.71 | 23297 |
| 1713479700 | 15.86 | -0.09 | -0.56 | 15.83 | 16.1594 | 15.83 | 18249 |
| 1713393300 | 15.95 | 0.16 | 1.01 | 16 | 17 | 15.47 | 18176 |
| 1713306900 | 15.79 | -0.09 | -0.57 | 15.86 | 15.88 | 15.4 | 24556 |
| 1713220500 | 15.88 | -0.5 | -3.05 | 16.46 | 16.649999 | 15.61 | 79223 |
| 1712961300 | 16.379999 | 0.25 | 1.55 | 16.01 | 16.7 | 15.91 | 29349 |
| 1712874900 | 16.129999 | -0.13 | -0.80 | 16.26 | 16.399999 | 16.015 | 20054 |
| 1712788500 | 16.26 | -0.41 | -2.46 | 16.399999 | 16.55 | 16.12 | 26401 |
| 1712702100 | 16.67 | 0 | 0.00 | 16.83 | 16.85 | 16.5 | 12209 |
| 1712615700 | 16.67 | -0.02 | -0.12 | 16.559999 | 16.9611 | 16.5 | 13498 |
| 1712356500 | 16.69 | 0.01 | 0.06 | 16.76 | 16.87 | 16.5 | 10020 |
| 1712270100 | 16.68 | -0.2 | -1.18 | 16.85 | 17.08 | 16.649999 | 13816 |
| 1712183700 | 16.88 | -0.21 | -1.23 | 17.2 | 17.2 | 16.59 | 25306 |
| 1712097300 | 17.09 | -0.18 | -1.04 | 17.17 | 17.36 | 16.85 | 17261 |
| 1712010900 | 17.27 | -0.16 | -0.92 | 17.4 | 17.58 | 17.07 | 58618 |
| 1711665300 | 17.43 | 0.23 | 1.34 | 17.2 | 17.49 | 17.16 | 12955 |
| 1711578900 | 17.2 | 0.22 | 1.30 | 17.08 | 17.4529 | 16.8 | 27107 |
| 1711492500 | 16.98 | -0.05 | -0.29 | 17.09 | 17.18 | 16.594999 | 29494 |
| 1711406100 | 17.03 | -0.37 | -2.13 | 17.43 | 17.68 | 16.67 | 64295 |
| 1711146900 | 17.4 | -0.21 | -1.19 | 17.78 | 17.79 | 17.16 | 14033 |
| 1711060500 | 17.61 | 0.02 | 0.11 | 17.55 | 18.05 | 17.22 | 26282 |
| 1710974100 | 17.59 | 0.59 | 3.47 | 16.95 | 18.49 | 16.68 | 46917 |
| 1710887700 | 17 | 0.06 | 0.35 | 16.99 | 17.165 | 16.86 | 13713 |
| 1710801300 | 16.94 | -0.06 | -0.35 | 17 | 17.24 | 16.94 | 13519 |
| 1710542100 | 17 | -0.02 | -0.12 | 16.8 | 17.18 | 16.629999 | 69249 |
| 1710455700 | 17.02 | -0.25 | -1.45 | 17.15 | 17.21 | 16.96 | 19896 |
| 1710369300 | 17.27 | 0.07 | 0.41 | 17.2 | 17.38 | 17 | 20296 |
| 1710282900 | 17.2 | 0.05 | 0.29 | 17.33 | 17.4 | 16.754999 | 24103 |
| 1710196500 | 17.15 | 0.04 | 0.23 | 17.1 | 17.43 | 17.1 | 12088 |
| 1709940900 | 17.11 | -0.29 | -1.67 | 17.64 | 17.9 | 17.11 | 8003 |
| 1709854500 | 17.4 | 0.05 | 0.29 | 17.6 | 17.8 | 17.25 | 10371 |
| 1709768100 | 17.35 | -0.05 | -0.29 | 17.39 | 17.85 | 17.065 | 21092 |
| 1709681700 | 17.4 | 1.28 | 7.94 | 16.01 | 18.24 | 16.01 | 47896 |
| 1709595300 | 16.12 | -0.03 | -0.19 | 16.16 | 16.45 | 16.055 | 12110 |
| 1709336100 | 16.149999 | -0.28 | -1.70 | 16.32 | 16.5 | 16 | 16137 |
| 1709249700 | 16.43 | 0.24 | 1.48 | 16.44 | 16.67 | 16.2715 | 13976 |
| 1709163300 | 16.19 | -0.11 | -0.67 | 16.2 | 16.614999 | 16.1 | 13594 |
| 1709076900 | 16.3 | 0 | 0.00 | 16.469999 | 16.629999 | 16.11 | 30564 |
| 1708990500 | 16.3 | -0.15 | -0.91 | 16.41 | 16.55 | 16.29 | 14384 |
| 1708731300 | 16.45 | -0.1 | -0.60 | 16.41 | 16.55 | 16.36 | 18517 |
| 1708644900 | 16.55 | 0.05 | 0.30 | 16.399999 | 16.78 | 16.3 | 19982 |
| 1708558500 | 16.5 | -0.02 | -0.12 | 16.649999 | 16.67 | 16.265 | 28312 |
| 1708472100 | 16.52 | -0.54 | -3.17 | 17 | 17.17 | 16.5 | 40860 |
| 1708126500 | 17.06 | -0.14 | -0.81 | 17.22 | 17.4 | 16.91 | 20766 |
| 1708040100 | 17.2 | 0.17 | 1.00 | 17.28 | 17.58 | 16.9572 | 24449 |
| 1707953700 | 17.03 | 0.39 | 2.34 | 16.78 | 17.18 | 16.68 | 11545 |
| 1707867300 | 16.64 | -1.11 | -6.25 | 17.53 | 17.65 | 16.53 | 19828 |
| 1707780900 | 17.75 | 0.55 | 3.20 | 17.28 | 18.02 | 17.2 | 51960 |
| 1707521700 | 17.2 | -0.05 | -0.29 | 17.26 | 17.555 | 17.2 | 19365 |
| 1707435300 | 17.25 | 0.1 | 0.58 | 17.11 | 17.39 | 17.11 | 11253 |
| 1707348900 | 17.15 | -0.42 | -2.39 | 17.33 | 17.7 | 17.0001 | 20244 |
| 1707262500 | 17.57 | -0.13 | -0.73 | 17.53 | 17.7501 | 17.27 | 9719 |
| 1707176100 | 17.7 | -0.54 | -2.96 | 18 | 18.21 | 17.37 | 9873 |
| 1706916900 | 18.24 | -0.3 | -1.62 | 18.42 | 18.6 | 18.07 | 7021 |
| 1706830500 | 18.54 | -0.16 | -0.86 | 18.7 | 18.82 | 17.75 | 17478 |
| 1706744100 | 18.7 | -0.35 | -1.84 | 19.14 | 19.15 | 18.7 | 16767 |
| 1706657700 | 19.05 | 0.05 | 0.26 | 18.98 | 19.25 | 18.88 | 19203 |
| 1706571300 | 19 | -0.26 | -1.35 | 19.17 | 20.1857 | 19 | 20438 |
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
