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 | 0.48 | 2.87597363691 | 16.69 | 17.3 | 16.65 | 213776 | 16.98674619 | CS |
| 4 | -0.13 | -0.751445086705 | 17.3 | 17.99 | 16.4203 | 260446 | 17.07961501 | CS |
| 12 | 3.87 | 29.0977443609 | 13.3 | 18.05 | 12.9 | 413331 | 16.25104232 | CS |
| 26 | 3.04 | 21.5145081387 | 14.13 | 18.05 | 11.96 | 438441 | 14.7283505 | CS |
| 52 | 4.85 | 39.3668831169 | 12.32 | 18.05 | 10.38 | 469581 | 13.58569999 | CS |
| 156 | -0.7 | -3.91717963067 | 17.87 | 39.6099 | 8.205 | 936676 | 18.21138322 | CS |
| 260 | 2.27 | 15.2348993289 | 14.9 | 39.6099 | 8.205 | 1290729 | 18.27150645 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.17 | 0.28 | 1.66 | 16.95 | 17.21 | 16.88 | 171993 |
| 1714084500 | 16.89 | -0.18 | -1.03 | 16.96 | 17.07 | 16.684999 | 255524 |
| 1713998100 | 17.065 | -0.06 | -0.32 | 17.15 | 17.22 | 17.04 | 175380 |
| 1713911700 | 17.12 | 0.13 | 0.77 | 17 | 17.3 | 16.97 | 206757 |
| 1713825300 | 16.99 | 0.08 | 0.47 | 16.89 | 17.16 | 16.84 | 205109 |
| 1713566100 | 16.91 | 0.12 | 0.71 | 16.69 | 16.98 | 16.649999 | 232678 |
| 1713479700 | 16.79 | 0.3 | 1.82 | 16.52 | 16.82 | 16.4203 | 266151 |
| 1713393300 | 16.489999 | -0.1 | -0.60 | 16.71 | 16.719999 | 16.469999 | 220918 |
| 1713306900 | 16.59 | 0.09 | 0.55 | 16.399999 | 16.739999 | 16.37 | 280393 |
| 1713220500 | 16.5 | -0.25 | -1.49 | 16.85 | 16.9599 | 16.46 | 331949 |
| 1712961300 | 16.75 | -0.34 | -1.99 | 17.09 | 17.09 | 16.68 | 229129 |
| 1712874900 | 17.09 | 0.14 | 0.83 | 16.99 | 17.18 | 16.87 | 220460 |
| 1712788500 | 16.95 | -0.59 | -3.36 | 17.24 | 17.32 | 16.85 | 377723 |
| 1712702100 | 17.54 | -0.21 | -1.18 | 17.72 | 17.755 | 17.34 | 274683 |
| 1712615700 | 17.75 | 0.02 | 0.11 | 17.75 | 17.85 | 17.559 | 231263 |
| 1712356500 | 17.73 | 0.15 | 0.85 | 17.55 | 17.99 | 17.54 | 299350 |
| 1712270100 | 17.58 | 0.42 | 2.45 | 17.24 | 17.725 | 17.21 | 332362 |
| 1712183700 | 17.16 | 0.04 | 0.23 | 17.05 | 17.205 | 16.95 | 201377 |
| 1712097300 | 17.12 | -0.16 | -0.93 | 17.1 | 17.22 | 17.02 | 250899 |
| 1712010900 | 17.28 | -0.08 | -0.46 | 17.3 | 17.38 | 17.02 | 406740 |
| 1711665300 | 17.36 | -0.27 | -1.53 | 17.65 | 17.65 | 17.26 | 386093 |
| 1711578900 | 17.63 | 0.05 | 0.28 | 17.6 | 17.63 | 17.31 | 358841 |
| 1711492500 | 17.58 | 0.04 | 0.23 | 17.58 | 17.79 | 17.56 | 297938 |
| 1711406100 | 17.54 | -0.14 | -0.79 | 17.68 | 17.77 | 17.53 | 248178 |
| 1711146900 | 17.68 | -0.27 | -1.50 | 17.97 | 17.97 | 17.615 | 266815 |
| 1711060500 | 17.95 | 0.1 | 0.56 | 17.85 | 18.05 | 17.7 | 350335 |
| 1710974100 | 17.85 | -0.19 | -1.05 | 17.9 | 17.9572 | 17.48 | 383047 |
| 1710887700 | 18.04 | 0.26 | 1.46 | 17.68 | 18.04 | 17.68 | 577531 |
| 1710801300 | 17.78 | 0.24 | 1.37 | 17.42 | 17.87 | 17.4 | 452794 |
| 1710542100 | 17.54 | 0.18 | 1.04 | 17.27 | 17.72 | 17.21 | 785678 |
| 1710455700 | 17.36 | -0.21 | -1.20 | 17.36 | 17.4253 | 16.79 | 702618 |
| 1710369300 | 17.57 | -0.01 | -0.06 | 17.6 | 17.66 | 17.251 | 630919 |
| 1710282900 | 17.58 | 0.06 | 0.37 | 17.52 | 17.76 | 17.17 | 936095 |
| 1710196500 | 17.515 | 0.13 | 0.72 | 17.3 | 17.77 | 17.1 | 1252512 |
| 1709940900 | 17.39 | 3.95 | 29.39 | 15.06 | 17.46 | 14.94 | 4404722 |
| 1709854500 | 13.44 | 0.27 | 2.05 | 13.23 | 13.49 | 13.1601 | 499705 |
| 1709768100 | 13.17 | -0.09 | -0.64 | 13.24 | 13.325 | 13.13 | 453553 |
| 1709681700 | 13.255 | 0.03 | 0.19 | 13.28 | 13.55 | 13.24 | 303159 |
| 1709595300 | 13.23 | -0.33 | -2.43 | 13.55 | 13.63 | 13.155 | 366072 |
| 1709336100 | 13.56 | -0.17 | -1.24 | 13.75 | 13.86 | 13.52 | 297890 |
| 1709249700 | 13.73 | 0.25 | 1.85 | 13.58 | 13.745 | 13.56 | 305892 |
| 1709163300 | 13.48 | -0.04 | -0.30 | 13.44 | 13.6595 | 13.37 | 200862 |
| 1709076900 | 13.52 | 0.13 | 0.97 | 13.46 | 13.59 | 13.35 | 244942 |
| 1708990500 | 13.39 | -0.23 | -1.69 | 13.56 | 13.64 | 13.39 | 224811 |
| 1708731300 | 13.62 | -0.04 | -0.29 | 13.68 | 13.7 | 13.515 | 178243 |
| 1708644900 | 13.66 | -0.12 | -0.87 | 13.74 | 13.785 | 13.52 | 329295 |
| 1708558500 | 13.78 | 0.22 | 1.62 | 13.55 | 13.78 | 13.545 | 243737 |
| 1708472100 | 13.56 | 0.04 | 0.30 | 13.52 | 13.635 | 13.32 | 272599 |
| 1708126500 | 13.52 | -0.15 | -1.10 | 13.64 | 13.69 | 13.49 | 215290 |
| 1708040100 | 13.67 | 0.17 | 1.26 | 13.6 | 13.72 | 13.48 | 391314 |
| 1707953700 | 13.5 | 0.18 | 1.35 | 13.44 | 13.52 | 13.315 | 216874 |
| 1707867300 | 13.32 | -0.53 | -3.83 | 13.7 | 13.7 | 13.28 | 356747 |
| 1707780900 | 13.85 | 0.09 | 0.65 | 13.8 | 14.07 | 13.8 | 325255 |
| 1707521700 | 13.76 | 0.09 | 0.66 | 13.73 | 13.9197 | 13.69 | 284205 |
| 1707435300 | 13.67 | 0.56 | 4.27 | 13.14 | 13.67 | 13.14 | 336334 |
| 1707348900 | 13.11 | 0 | 0.00 | 13.13 | 13.14 | 12.99 | 238775 |
| 1707262500 | 13.11 | 0.13 | 1.00 | 12.99 | 13.17 | 12.98 | 187609 |
| 1707176100 | 12.98 | -0.16 | -1.22 | 13.11 | 13.12 | 12.9 | 285585 |
| 1706916900 | 13.14 | -0.24 | -1.79 | 13.3 | 13.31 | 13.14 | 245655 |
| 1706830500 | 13.38 | 0.32 | 2.45 | 13.11 | 13.38 | 13.11 | 241955 |
| 1706744100 | 13.06 | -0.32 | -2.39 | 13.37 | 13.51 | 13.06 | 301844 |
| 1706657700 | 13.38 | -0.05 | -0.37 | 13.39 | 13.405 | 13.125 | 243695 |
| 1706571300 | 13.43 | 0.13 | 0.98 | 13.4 | 13.47 | 13.285 | 243808 |
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
