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 | 0.09 | 0.541842263697 | 16.61 | 17.01 | 16.1325 | 1865540 | 16.46380073 | CS |
| 4 | -0.15 | -0.890207715134 | 16.85 | 17.41 | 16.1325 | 1370910 | 16.73891376 | CS |
| 12 | -3.63 | -17.8553861289 | 20.33 | 20.405 | 16.1325 | 1565303 | 17.61870551 | CS |
| 26 | 0.66 | 4.11471321696 | 16.04 | 20.555 | 15.01 | 1682530 | 17.08931101 | CS |
| 52 | -2.07 | -11.0282365477 | 18.77 | 20.555 | 15.01 | 1759877 | 17.34285557 | CS |
| 156 | -8.64 | -34.0962904499 | 25.34 | 30.58 | 15.01 | 1498188 | 20.90863479 | CS |
| 260 | -10.63 | -38.8949871936 | 27.33 | 30.58 | 15.01 | 1607571 | 21.96680593 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713825300 | 16.45 | -0.31 | -1.85 | 16.86 | 16.92 | 16.16 | 2144155 |
| 1713566100 | 16.76 | 0.15 | 0.90 | 16.51 | 16.77 | 16.309999 | 1835809 |
| 1713479700 | 16.61 | 0.36 | 2.22 | 16.27 | 16.66 | 16.21 | 1264167 |
| 1713393300 | 16.25 | -0.08 | -0.49 | 16.45 | 16.69 | 16.1325 | 1907630 |
| 1713306900 | 16.329999 | -0.45 | -2.68 | 16.629999 | 16.774999 | 16.3 | 2208001 |
| 1713220500 | 16.78 | 0.12 | 0.72 | 16.76 | 16.89 | 16.54 | 1063883 |
| 1712961300 | 16.66 | -0.56 | -3.25 | 17.17 | 17.27 | 16.594999 | 1269435 |
| 1712874900 | 17.22 | 0.13 | 0.76 | 17.12 | 17.33 | 16.97 | 1188306 |
| 1712788500 | 17.09 | -0.3 | -1.73 | 17 | 17.115 | 16.695 | 1570456 |
| 1712702100 | 17.39 | 0.33 | 1.93 | 17.19 | 17.41 | 17.19 | 1363198 |
| 1712615700 | 17.06 | 0.11 | 0.65 | 17.08 | 17.22 | 16.91 | 943647 |
| 1712356500 | 16.95 | 0.25 | 1.50 | 16.66 | 16.95 | 16.364999 | 1360311 |
| 1712270100 | 16.7 | -0.17 | -1.01 | 17.04 | 17.19 | 16.635 | 728590 |
| 1712183700 | 16.87 | 0.2 | 1.20 | 16.67 | 16.98 | 16.579999 | 1106770 |
| 1712097300 | 16.67 | 0.07 | 0.42 | 16.64 | 16.67 | 16.149999 | 1765126 |
| 1712010900 | 16.6 | -0.32 | -1.89 | 16.719999 | 16.88 | 16.469999 | 1178614 |
| 1711665300 | 16.92 | -0.01 | -0.06 | 17.01 | 17.21 | 16.88 | 795589 |
| 1711578900 | 16.93 | 0.31 | 1.87 | 16.75 | 17.05 | 16.575 | 1183396 |
| 1711492500 | 16.62 | -0.11 | -0.66 | 16.85 | 16.875 | 16.579999 | 1393826 |
| 1711406100 | 16.73 | 0.02 | 0.12 | 16.75 | 16.96 | 16.7 | 1421227 |
| 1711146900 | 16.71 | -0.42 | -2.45 | 17.25 | 17.29 | 16.7 | 1163278 |
| 1711060500 | 17.13 | -0.1 | -0.58 | 17.41 | 17.45 | 16.86 | 1950621 |
| 1710974100 | 17.23 | 0.44 | 2.62 | 16.85 | 17.24 | 16.81 | 1059364 |
| 1710887700 | 16.79 | -0.03 | -0.18 | 16.81 | 16.92 | 16.649999 | 1276316 |
| 1710801300 | 16.82 | 0.04 | 0.24 | 16.649999 | 16.88 | 16.425 | 1829131 |
| 1710542100 | 16.78 | 0.04 | 0.24 | 16.78 | 17.08 | 16.68 | 1750754 |
| 1710455700 | 16.739999 | -0.45 | -2.62 | 17.1 | 17.24 | 16.68 | 1839632 |
| 1710369300 | 17.19 | -0.29 | -1.66 | 17.48 | 17.535 | 17.15 | 1461970 |
| 1710282900 | 17.48 | -0.09 | -0.51 | 17.61 | 17.66 | 17.39 | 767909 |
| 1710196500 | 17.57 | 0.21 | 1.21 | 17.51 | 17.9075 | 17.47 | 1295108 |
| 1709940900 | 17.36 | 0.41 | 2.42 | 17.08 | 17.54 | 17.07 | 1537803 |
| 1709854500 | 16.95 | -0.04 | -0.24 | 17.15 | 17.275 | 16.86 | 1616465 |
| 1709768100 | 16.99 | -0.08 | -0.47 | 17.32 | 17.32 | 16.97 | 2347439 |
| 1709681700 | 17.07 | -0.06 | -0.35 | 17 | 17.34 | 16.85 | 1717366 |
| 1709595300 | 17.13 | -0.26 | -1.50 | 17.18 | 17.33 | 16.93 | 1746426 |
| 1709336100 | 17.39 | -0.11 | -0.63 | 17.5 | 18.05 | 16.91 | 2531508 |
| 1709249700 | 17.5 | -0.24 | -1.35 | 17.84 | 18.03 | 17.45 | 1844166 |
| 1709163300 | 17.74 | -0.42 | -2.31 | 17.84 | 18.015 | 17.62 | 1426087 |
| 1709076900 | 18.16 | 0.21 | 1.17 | 18.03 | 18.28 | 17.89 | 843614 |
| 1708990500 | 17.95 | -0.28 | -1.54 | 18.04 | 18.3 | 17.7 | 1577667 |
| 1708731300 | 18.23 | -0.3 | -1.62 | 18.11 | 18.42 | 17.44 | 1589766 |
| 1708644900 | 18.53 | 0.83 | 4.69 | 17.82 | 18.58 | 17.5 | 2187657 |
| 1708558500 | 17.7 | -0.77 | -4.17 | 18.27 | 18.27 | 17.64 | 1893116 |
| 1708472100 | 18.47 | 0.37 | 2.04 | 18.2 | 18.96 | 18.14 | 2824602 |
| 1708126500 | 18.1 | -1.18 | -6.12 | 18.41 | 19.25 | 17.52 | 5898316 |
| 1708040100 | 19.28 | 0.66 | 3.54 | 18.81 | 19.525 | 18.62 | 1792186 |
| 1707953700 | 18.62 | -0.15 | -0.80 | 18.93 | 19.075 | 18.52 | 909603 |
| 1707867300 | 18.77 | -0.38 | -1.98 | 18.74 | 18.89 | 18.45 | 1367437 |
| 1707780900 | 19.15 | 0.06 | 0.31 | 19.05 | 19.455 | 18.97 | 1198441 |
| 1707521700 | 19.09 | 0.03 | 0.16 | 19.56 | 19.8 | 19.085 | 1645182 |
| 1707435300 | 19.06 | -0.22 | -1.14 | 19.23 | 19.26 | 18.88 | 1594417 |
| 1707348900 | 19.28 | 0.06 | 0.31 | 19.43 | 19.495 | 19.1 | 1122346 |
| 1707262500 | 19.22 | 0.09 | 0.47 | 19.12 | 19.31 | 18.995 | 1188666 |
| 1707176100 | 19.13 | -0.45 | -2.30 | 19.26 | 19.26 | 18.645 | 1448482 |
| 1706916900 | 19.58 | -0.31 | -1.56 | 19.6 | 19.665 | 18.749 | 1622632 |
| 1706830500 | 19.89 | 0.19 | 0.96 | 19.82 | 20.025 | 19.54 | 1140307 |
| 1706744100 | 19.7 | -0.35 | -1.75 | 19.95 | 20.31 | 19.695 | 1237868 |
| 1706657700 | 20.05 | -0.29 | -1.43 | 20.33 | 20.405 | 20.05 | 1118126 |
| 1706571300 | 20.34 | 0.15 | 0.74 | 20.18 | 20.555 | 20.151 | 1449285 |
| 1706312100 | 20.19 | 0.61 | 3.12 | 19.51 | 20.2 | 19.47 | 1702401 |
| 1706225700 | 19.58 | 0.15 | 0.77 | 19.49 | 19.65 | 19.33 | 1269916 |
| 1706139300 | 19.43 | -0.1 | -0.51 | 19.57 | 19.66 | 19.26 | 1148072 |
| 1706052900 | 19.53 | 0.16 | 0.83 | 19.47 | 19.64 | 19.27 | 1690887 |
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
