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 | -0.1894 | -1.07981755986 | 17.54 | 17.99 | 17.2 | 115455 | 17.5021679 | CS |
| 4 | 0.8906 | 5.41069258809 | 16.46 | 17.99 | 16.2304 | 118403 | 16.96567844 | CS |
| 12 | 2.6506 | 18.031292517 | 14.7 | 17.99 | 13.4837 | 123671 | 15.63995001 | CS |
| 26 | -2.5994 | -13.0295739348 | 19.95 | 20.01 | 13.4837 | 154266 | 16.62240521 | CS |
| 52 | -8.8194 | -33.7004203286 | 26.17 | 26.43 | 13.4837 | 117792 | 18.96298346 | CS |
| 156 | -10.6994 | -38.1440285205 | 28.05 | 31.55 | 13.4837 | 97504 | 22.72486924 | CS |
| 260 | -12.1694 | -41.2242547425 | 29.52 | 47.12 | 13.4837 | 88696 | 26.78850653 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878100 | 17.46 | -0.04 | -0.23 | 17.53 | 17.72 | 17.25 | 246393 |
| 1752791700 | 17.5 | 0.06 | 0.34 | 17.44 | 17.64 | 17.331 | 202453 |
| 1752705300 | 17.44 | 0.22 | 1.28 | 17.39 | 17.6493 | 17.31 | 94550 |
| 1752618900 | 17.22 | -0.44 | -2.49 | 17.7 | 17.74 | 17.2 | 96904 |
| 1752532500 | 17.66 | -0.06 | -0.34 | 17.73 | 17.99 | 17.455 | 92740 |
| 1752273300 | 17.72 | 0.14 | 0.80 | 17.54 | 17.76 | 17.45 | 83062 |
| 1752186900 | 17.58 | 0.29 | 1.68 | 17.28 | 17.8 | 17.27 | 84653 |
| 1752100500 | 17.29 | -0.03 | -0.17 | 17.4 | 17.42 | 17.165 | 81823 |
| 1752014100 | 17.32 | 0.34 | 2.00 | 16.98 | 17.46 | 16.95 | 106206 |
| 1751927700 | 16.98 | -0.53 | -3.03 | 17.6 | 17.6 | 16.94 | 74744 |
| 1751576640 | 17.51 | 0.28 | 1.63 | 17.31 | 17.55 | 17.135 | 60521 |
| 1751495700 | 17.23 | 0.29 | 1.71 | 17.01 | 17.33 | 16.9514 | 98517 |
| 1751409300 | 16.94 | 0.59 | 3.61 | 16.36 | 17.225 | 16.36 | 106961 |
| 1751322900 | 16.35 | -0.33 | -1.98 | 16.67 | 16.675 | 16.3 | 123371 |
| 1751063700 | 16.68 | 0.04 | 0.24 | 16.64 | 16.84 | 16.52 | 205706 |
| 1750977300 | 16.64 | 0.16 | 0.97 | 16.45 | 16.7999 | 16.45 | 67213 |
| 1750890900 | 16.48 | -0.09 | -0.54 | 16.629999 | 16.629999 | 16.36 | 112445 |
| 1750804500 | 16.57 | 0.06 | 0.36 | 16.51 | 16.64 | 16.274999 | 200364 |
| 1750718100 | 16.51 | 0.21 | 1.29 | 16.3 | 16.55 | 16.2304 | 163913 |
| 1750458900 | 16.3 | -0.02 | -0.12 | 16.46 | 16.61 | 16.254999 | 177326 |
| 1750286100 | 16.32 | 0.09 | 0.55 | 16.23 | 16.6 | 16.14 | 169164 |
| 1750199700 | 16.23 | 0.16 | 1.00 | 16 | 16.405 | 15.91 | 210931 |
| 1750113300 | 16.07 | 0.29 | 1.84 | 15.92 | 16.12 | 15.8 | 76325 |
| 1749854100 | 15.78 | -0.53 | -3.25 | 16.16 | 16.2 | 15.73 | 95630 |
| 1749767700 | 16.309999 | 0.09 | 0.55 | 16.149999 | 16.42 | 16.085 | 83830 |
| 1749681300 | 16.219999 | 0.05 | 0.31 | 16.23 | 16.309999 | 16.09 | 85502 |
| 1749594900 | 16.17 | 0.3 | 1.89 | 15.98 | 16.355 | 15.8 | 104655 |
| 1749508500 | 15.87 | 0.47 | 3.05 | 15.42 | 15.91 | 15.325 | 116089 |
| 1749249300 | 15.4 | 0.35 | 2.33 | 15.15 | 15.47 | 15.15 | 124022 |
| 1749162900 | 15.05 | -0.36 | -2.34 | 15.44 | 15.44 | 15.025 | 108769 |
| 1749076500 | 15.41 | -0.13 | -0.84 | 15.55 | 15.61 | 15.38 | 90155 |
| 1748990100 | 15.54 | 0.34 | 2.24 | 15.17 | 15.56 | 15.08 | 109584 |
| 1748903700 | 15.2 | 0.1 | 0.66 | 15.06 | 15.21 | 14.905 | 105637 |
| 1748644500 | 15.1 | 0.1 | 0.67 | 15.105 | 15.186 | 14.97 | 92973 |
| 1748558100 | 15 | 0.16 | 1.08 | 14.88 | 15.0297 | 14.8317 | 78337 |
| 1748471700 | 14.84 | -0.09 | -0.60 | 14.95 | 15.03 | 14.69 | 73213 |
| 1748385300 | 14.93 | 0.46 | 3.18 | 14.6 | 14.95 | 14.56 | 113045 |
| 1748039700 | 14.47 | 0.04 | 0.28 | 14.26 | 14.57 | 14.25 | 88693 |
| 1747953300 | 14.43 | -0.19 | -1.30 | 14.62 | 14.87 | 14.37 | 72021 |
| 1747866900 | 14.62 | -0.58 | -3.82 | 15.1 | 15.22 | 14.62 | 124325 |
| 1747780500 | 15.2 | -0.03 | -0.20 | 15.17 | 15.3999 | 15.04 | 110448 |
| 1747694100 | 15.23 | -0.28 | -1.81 | 15.36 | 15.46 | 15.22 | 105324 |
| 1747434900 | 15.51 | 0.35 | 2.31 | 15.19 | 15.53 | 15.19 | 107387 |
| 1747348500 | 15.16 | 0.47 | 3.20 | 14.69 | 15.22 | 14.64 | 212226 |
| 1747262100 | 14.69 | 0.07 | 0.48 | 14.68 | 14.8199 | 14.32 | 229558 |
| 1747175700 | 14.62 | -0.18 | -1.22 | 14.88 | 14.89 | 14.585 | 109071 |
| 1747089300 | 14.8 | 0.43 | 2.99 | 14.69 | 14.95 | 14.55 | 139237 |
| 1746830100 | 14.37 | 0.09 | 0.63 | 14.3 | 14.4599 | 14.12 | 199224 |
| 1746743700 | 14.28 | 0.39 | 2.81 | 13.98 | 14.31 | 13.71 | 128910 |
| 1746657300 | 13.89 | -0.63 | -4.34 | 14 | 14.4 | 13.4837 | 410233 |
| 1746570900 | 14.52 | 0.05 | 0.35 | 14.48 | 14.62 | 14.28 | 143272 |
| 1746484500 | 14.47 | -0.06 | -0.41 | 14.49 | 14.58 | 14.35 | 121117 |
| 1746225300 | 14.53 | -0.08 | -0.55 | 14.68 | 14.77 | 14.5 | 117309 |
| 1746138900 | 14.61 | -0.07 | -0.48 | 14.67 | 14.89 | 14.55 | 141806 |
| 1746052500 | 14.68 | -0.06 | -0.41 | 14.64 | 14.725 | 14.395 | 107605 |
| 1745966100 | 14.74 | -0.12 | -0.81 | 14.79 | 14.84 | 14.665 | 81000 |
| 1745879700 | 14.86 | 0.06 | 0.41 | 14.78 | 14.88 | 14.56 | 109087 |
| 1745620500 | 14.8 | 0.02 | 0.14 | 14.7 | 14.82 | 14.48 | 103056 |
| 1745534100 | 14.78 | 0.16 | 1.09 | 14.62 | 14.82 | 14.53 | 108154 |
| 1745447700 | 14.62 | -0.04 | -0.27 | 14.87 | 14.975 | 14.56 | 163914 |
| 1745361300 | 14.66 | -0.3 | -2.01 | 14.53 | 14.87 | 14.335 | 180661 |
| 1745274900 | 14.96 | -0.22 | -1.45 | 15.05 | 15.14 | 14.645 | 208477 |
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
