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 | -0.515 | -2.90632054176 | 17.72 | 18.19 | 16.56 | 36352 | 17.16955513 | CS |
| 4 | -2.345 | -11.9948849105 | 19.55 | 20.8999 | 16.56 | 39753 | 18.86270933 | CS |
| 12 | -1.375 | -7.40043057051 | 18.58 | 20.8999 | 16.56 | 48520 | 18.93195142 | CS |
| 26 | -1.325 | -7.15056664868 | 18.53 | 21.52 | 16.56 | 34273 | 19.2128633 | CS |
| 52 | 1.305 | 8.20754716981 | 15.9 | 23.3 | 15.9 | 25387 | 19.5296197 | CS |
| 156 | -5.205 | -23.2262382865 | 22.41 | 42.475 | 14.89 | 34635 | 23.23713824 | CS |
| 260 | 9.865 | 134.400544959 | 7.34 | 42.475 | 7.2518 | 44671 | 20.72745905 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 16.98 | -0.03 | -0.18 | 16.96 | 17.035 | 16.559999 | 41715 |
| 1713998100 | 17.01 | 0.01 | 0.06 | 17 | 17.17 | 16.9 | 24575 |
| 1713911700 | 17 | -0.43 | -2.47 | 17.36 | 17.56 | 16.81 | 64832 |
| 1713825300 | 17.43 | -0.4 | -2.24 | 18.19 | 18.19 | 17.335 | 26852 |
| 1713566100 | 17.83 | -0.04 | -0.22 | 17.72 | 17.89 | 17.49 | 23925 |
| 1713479700 | 17.87 | -0.2 | -1.11 | 18.08 | 18.105 | 17.62 | 33927 |
| 1713393300 | 18.07 | -0.14 | -0.77 | 18.4 | 18.4 | 17.94 | 20020 |
| 1713306900 | 18.21 | 0.07 | 0.39 | 18.03 | 18.44 | 17.94 | 13521 |
| 1713220500 | 18.14 | -0.52 | -2.79 | 18.8 | 18.985 | 18.08 | 25375 |
| 1712961300 | 18.66 | -0.4 | -2.10 | 18.94 | 18.94 | 18.58 | 15919 |
| 1712874900 | 19.06 | 0.18 | 0.95 | 18.92 | 19.19 | 18.68 | 18308 |
| 1712788500 | 18.88 | -0.96 | -4.84 | 19.49 | 19.6 | 18.6 | 41358 |
| 1712702100 | 19.84 | -0.42 | -2.07 | 20.32 | 20.32 | 19.84 | 23333 |
| 1712615700 | 20.26 | 0 | 0.00 | 20.36 | 20.36 | 20.0101 | 21531 |
| 1712356500 | 20.26 | -0.19 | -0.93 | 20.37 | 20.69 | 20.13 | 64102 |
| 1712270100 | 20.45 | 0.96 | 4.93 | 19.82 | 20.8999 | 19.81 | 56721 |
| 1712183700 | 19.49 | 0.22 | 1.14 | 19.36 | 19.75 | 19.2 | 26127 |
| 1712097300 | 19.27 | -0.34 | -1.73 | 19.6 | 19.82 | 19.01 | 80452 |
| 1712010900 | 19.61 | 0.06 | 0.31 | 19.55 | 19.85 | 19.27 | 137969 |
| 1711665300 | 19.55 | -0.09 | -0.46 | 19.87 | 20.1 | 19.5 | 87220 |
| 1711578900 | 19.64 | 1.15 | 6.22 | 18.3 | 19.99 | 18.1 | 1077313 |
| 1711492500 | 18.49 | 0.65 | 3.64 | 18.5 | 18.71 | 18.205 | 15296 |
| 1711406100 | 17.84 | 0.01 | 0.06 | 17.8 | 18.1 | 17.8 | 8334 |
| 1711146900 | 17.83 | -0.24 | -1.33 | 18.09 | 18.09 | 17.83 | 11243 |
| 1711060500 | 18.07 | 0.07 | 0.39 | 18 | 18.145 | 17.945 | 21917 |
| 1710974100 | 18 | -0.12 | -0.66 | 18.05 | 18.32 | 17.9 | 14290 |
| 1710887700 | 18.12 | -0.18 | -0.98 | 18.16 | 18.49 | 18.01 | 26292 |
| 1710801300 | 18.3 | 0.15 | 0.83 | 18.19 | 18.6 | 18.145 | 16150 |
| 1710542100 | 18.15 | 0.12 | 0.67 | 17.86 | 18.4448 | 17.86 | 46072 |
| 1710455700 | 18.03 | -0.23 | -1.26 | 18.39 | 18.39 | 18.01 | 13555 |
| 1710369300 | 18.26 | -0.1 | -0.54 | 18.36 | 18.6 | 18.26 | 13087 |
| 1710282900 | 18.36 | 0.36 | 2.00 | 17.99 | 18.555 | 17.97 | 31670 |
| 1710196500 | 18 | 0 | 0.00 | 17.895 | 18.2077 | 17.45 | 53537 |
| 1709940900 | 18 | -0.06 | -0.33 | 18.34 | 18.34 | 17.75 | 57286 |
| 1709854500 | 18.06 | -0.19 | -1.04 | 18.42 | 18.71 | 18.02 | 13159 |
| 1709768100 | 18.25 | 0.13 | 0.72 | 18.24 | 18.64 | 18.01 | 11584 |
| 1709681700 | 18.12 | 0.17 | 0.95 | 18.08 | 18.415 | 18 | 66541 |
| 1709595300 | 17.95 | 0.02 | 0.11 | 17.83 | 18.2799 | 17.5 | 20347 |
| 1709336100 | 17.93 | 0.07 | 0.39 | 17.97 | 18.11 | 17.75 | 15268 |
| 1709249700 | 17.86 | 0.03 | 0.17 | 18.09 | 18.33 | 17.86 | 12134 |
| 1709163300 | 17.83 | -0.51 | -2.78 | 18.11 | 18.4178 | 17.81 | 9948 |
| 1709076900 | 18.34 | 0.5 | 2.80 | 17.82 | 18.36 | 17.82 | 34714 |
| 1708990500 | 17.84 | -0.24 | -1.33 | 18 | 18 | 17.7017 | 11916 |
| 1708731300 | 18.08 | -0.27 | -1.47 | 18.46 | 18.7 | 17.98 | 8622 |
| 1708644900 | 18.35 | 0.45 | 2.51 | 18 | 18.69 | 17.4145 | 28787 |
| 1708558500 | 17.9 | 0.12 | 0.67 | 17.79 | 18.24 | 17.61 | 9408 |
| 1708472100 | 17.78 | -0.64 | -3.47 | 18.22 | 18.305 | 17.703 | 10416 |
| 1708126500 | 18.42 | -0.24 | -1.29 | 18.63 | 18.78 | 18.42 | 11059 |
| 1708040100 | 18.66 | 0.7 | 3.90 | 17.96 | 18.79 | 17.96 | 19222 |
| 1707953700 | 17.96 | 0.47 | 2.69 | 17.67 | 18.05 | 16.96 | 30908 |
| 1707867300 | 17.49 | -0.49 | -2.73 | 17.5 | 17.88 | 17.3 | 29618 |
| 1707780900 | 17.98 | -0.73 | -3.90 | 18.71 | 18.71 | 17.98 | 53677 |
| 1707521700 | 18.71 | 0.88 | 4.94 | 17.73 | 18.97 | 17.73 | 32403 |
| 1707435300 | 17.83 | 0.03 | 0.17 | 17.79 | 18.2147 | 17.55 | 53022 |
| 1707348900 | 17.8 | -0.18 | -1.00 | 17.93 | 18.115 | 17.485 | 21665 |
| 1707262500 | 17.98 | 0.28 | 1.58 | 17.67 | 18 | 17.65 | 10345 |
| 1707176100 | 17.7 | -0.84 | -4.53 | 18.31 | 18.43 | 17.1 | 33389 |
| 1706916900 | 18.54 | -0.24 | -1.28 | 18.58 | 18.98 | 18.07 | 18891 |
| 1706830500 | 18.78 | 0.1 | 0.54 | 18.77 | 18.97 | 18.4 | 16636 |
| 1706744100 | 18.68 | -0.2 | -1.06 | 18.75 | 18.78 | 18.349 | 37477 |
| 1706657700 | 18.88 | -0.02 | -0.11 | 18.78 | 18.9 | 18.66 | 7862 |
| 1706571300 | 18.9 | 0.15 | 0.80 | 18.84 | 19.23 | 18.75 | 30026 |
| 1706312100 | 18.75 | -0.05 | -0.27 | 18.94 | 18.94 | 18.6543 | 17142 |
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
