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 | 5.27318932656 | 15.74 | 16.895 | 15.72 | 2397490 | 16.47415137 | CS |
| 4 | -0.88 | -5.04297994269 | 17.45 | 17.47 | 15.38 | 2872025 | 16.30428503 | CS |
| 12 | 0.66 | 4.14833438089 | 15.91 | 17.505 | 15.36 | 2274467 | 16.37755041 | CS |
| 26 | 3.16 | 23.5645041014 | 13.41 | 17.64 | 13.33 | 2160224 | 16.10980992 | CS |
| 52 | 3.45 | 26.2957317073 | 13.12 | 17.64 | 11.66 | 2109463 | 15.2863859 | CS |
| 156 | -2.9 | -14.89470981 | 19.47 | 20.81 | 11.66 | 1989609 | 16.40356988 | CS |
| 260 | -0.26 | -1.54486036839 | 16.83 | 21.28 | 11.19 | 1528893 | 16.36152415 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.57 | -0.09 | -0.54 | 16.649999 | 16.87 | 16.41 | 1325816 |
| 1714084500 | 16.66 | 0.07 | 0.42 | 16.45 | 16.67 | 16.239999 | 2389936 |
| 1713998100 | 16.59 | 0.12 | 0.73 | 16.43 | 16.629999 | 16.3 | 2275306 |
| 1713911700 | 16.469999 | 0.01 | 0.06 | 16.469999 | 16.895 | 16.12 | 2418104 |
| 1713825300 | 16.46 | 0.27 | 1.67 | 16.19 | 16.55 | 16.12 | 2576997 |
| 1713566100 | 16.19 | 0.41 | 2.60 | 15.74 | 16.2 | 15.72 | 2327108 |
| 1713479700 | 15.78 | 0.25 | 1.61 | 15.55 | 15.83 | 15.52 | 1813114 |
| 1713393300 | 15.53 | 0.05 | 0.32 | 15.67 | 15.83 | 15.53 | 1351001 |
| 1713306900 | 15.48 | -0.21 | -1.34 | 15.56 | 16.035 | 15.38 | 1542794 |
| 1713220500 | 15.69 | -0.12 | -0.76 | 15.92 | 16.1 | 15.6 | 1521827 |
| 1712961300 | 15.81 | -0.15 | -0.94 | 15.76 | 15.92 | 15.71 | 1400826 |
| 1712874900 | 15.96 | -0.06 | -0.37 | 16.11 | 16.23 | 15.75 | 1549812 |
| 1712788500 | 16.02 | -0.85 | -5.04 | 16.469999 | 16.469999 | 15.83 | 2556214 |
| 1712702100 | 16.87 | 0.06 | 0.36 | 16.87 | 16.93 | 16.719999 | 1420163 |
| 1712615700 | 16.81 | 0.22 | 1.33 | 16.579999 | 16.8375 | 16.48 | 1411930 |
| 1712356500 | 16.59 | -0.06 | -0.36 | 16.5 | 16.73 | 16.379999 | 2650619 |
| 1712270100 | 16.649999 | 0.61 | 3.80 | 16.379999 | 16.795 | 16.375 | 5896826 |
| 1712183700 | 16.04 | -0.17 | -1.05 | 16.21 | 16.309999 | 16.04 | 5253271 |
| 1712097300 | 16.21 | -0.44 | -2.64 | 16.5 | 16.54 | 16.2 | 8452141 |
| 1712010900 | 16.649999 | -0.74 | -4.26 | 17.45 | 17.47 | 16.515 | 5760487 |
| 1711665300 | 17.39 | -0.02 | -0.11 | 17.4 | 17.505 | 17.32 | 2527235 |
| 1711578900 | 17.41 | 0.54 | 3.20 | 16.89 | 17.43 | 16.79 | 1476474 |
| 1711492500 | 16.87 | 0.02 | 0.12 | 16.98 | 16.995 | 16.79 | 1544054 |
| 1711406100 | 16.85 | 0.03 | 0.18 | 16.83 | 17.02 | 16.82 | 1314815 |
| 1711146900 | 16.82 | -0.3 | -1.75 | 17.2 | 17.22 | 16.795 | 1557696 |
| 1711060500 | 17.12 | 0.23 | 1.36 | 17 | 17.25 | 16.93 | 1818425 |
| 1710974100 | 16.89 | 0.52 | 3.18 | 16.21 | 17 | 16.149999 | 2526659 |
| 1710887700 | 16.37 | 0.19 | 1.17 | 16.16 | 16.469999 | 16.14 | 1560472 |
| 1710801300 | 16.18 | -0.22 | -1.34 | 16.35 | 16.36 | 16.129999 | 2169820 |
| 1710542100 | 16.399999 | 0.21 | 1.30 | 16.129999 | 16.55 | 16.129999 | 4954463 |
| 1710455700 | 16.19 | -0.4 | -2.41 | 16.51 | 16.59 | 16.075 | 1649695 |
| 1710369300 | 16.59 | 0.06 | 0.36 | 16.489999 | 16.75 | 16.489999 | 1355745 |
| 1710282900 | 16.53 | -0.23 | -1.37 | 16.73 | 16.835 | 16.46 | 1266250 |
| 1710196500 | 16.76 | -0.02 | -0.12 | 16.79 | 16.9 | 16.68 | 1166334 |
| 1709940900 | 16.78 | 0.02 | 0.12 | 16.99 | 17.01 | 16.745 | 1407327 |
| 1709854500 | 16.76 | -0.01 | -0.06 | 16.95 | 16.99 | 16.69 | 1584696 |
| 1709768100 | 16.77 | -0.01 | -0.06 | 16.78 | 16.97 | 16.29 | 2320443 |
| 1709681700 | 16.78 | 0.65 | 4.03 | 16.04 | 16.885 | 15.99 | 2566495 |
| 1709595300 | 16.129999 | -0.26 | -1.59 | 16.309999 | 16.5 | 16.094999 | 1494894 |
| 1709336100 | 16.39 | -0.04 | -0.24 | 16.27 | 16.405 | 15.94 | 1569261 |
| 1709249700 | 16.43 | 0.25 | 1.55 | 16.489999 | 16.64 | 16.274999 | 1548035 |
| 1709163300 | 16.18 | -0.19 | -1.16 | 16.23 | 16.415 | 16.135 | 1348415 |
| 1709076900 | 16.37 | 0.17 | 1.05 | 16.36 | 16.434999 | 16.235 | 1385074 |
| 1708990500 | 16.2 | -0.2 | -1.22 | 16.25 | 16.45 | 16.11 | 1238915 |
| 1708731300 | 16.399999 | -0.23 | -1.38 | 16.54 | 16.695 | 16.37 | 1539549 |
| 1708644900 | 16.629999 | 0.37 | 2.28 | 16.42 | 16.649999 | 16.3 | 2878333 |
| 1708558500 | 16.26 | -0.13 | -0.79 | 16.27 | 16.344999 | 16.114999 | 2181584 |
| 1708472100 | 16.39 | -0.05 | -0.30 | 16.26 | 16.594999 | 16.148399 | 1775253 |
| 1708126500 | 16.44 | -0.22 | -1.32 | 16.559999 | 16.66 | 16.3 | 2316484 |
| 1708040100 | 16.66 | 0.75 | 4.71 | 16.059999 | 16.7 | 16.02 | 2616852 |
| 1707953700 | 15.91 | 0.31 | 1.99 | 15.77 | 15.95 | 15.57 | 1905236 |
| 1707867300 | 15.6 | -0.74 | -4.53 | 15.8 | 15.89 | 15.36 | 3467791 |
| 1707780900 | 16.34 | 0.19 | 1.18 | 16.09 | 16.655 | 16.09 | 3127674 |
| 1707521700 | 16.149999 | 0.26 | 1.64 | 15.9 | 16.149999 | 15.71 | 1885577 |
| 1707435300 | 15.89 | 0.04 | 0.25 | 15.73 | 15.935 | 15.68 | 1775372 |
| 1707348900 | 15.85 | 0.02 | 0.13 | 15.83 | 16.01 | 15.495 | 2741398 |
| 1707262500 | 15.83 | -0.12 | -0.75 | 15.9 | 16.149999 | 15.745 | 1548532 |
| 1707176100 | 15.95 | -0.11 | -0.68 | 15.87 | 16.07 | 15.685 | 1910658 |
| 1706916900 | 16.059999 | -0.14 | -0.86 | 15.91 | 16.25 | 15.87 | 2328611 |
| 1706830500 | 16.2 | -0.27 | -1.64 | 16.59 | 16.69 | 15.742 | 4057239 |
| 1706744100 | 16.469999 | -0.7 | -4.08 | 16.78 | 17.09 | 16.43 | 2506093 |
| 1706657700 | 17.17 | -0.23 | -1.32 | 17.33 | 17.44 | 17.17 | 1937374 |
| 1706571300 | 17.4 | 0.24 | 1.40 | 17.17 | 17.43 | 17.105 | 1371215 |
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
