We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.92 | -5.11679644049 | 17.98 | 18.06 | 16.845 | 13001802 | 17.35005329 | CS |
| 4 | -0.13 | -0.756253635835 | 17.19 | 18.76 | 16.845 | 13201123 | 17.69939297 | CS |
| 12 | 1.15 | 7.22815839095 | 15.91 | 20.07 | 14.465 | 15516592 | 16.96079505 | CS |
| 26 | 0.19 | 1.12625963248 | 16.87 | 20.07 | 14.465 | 13515863 | 16.57810369 | CS |
| 52 | 1.2 | 7.56620428752 | 15.86 | 20.07 | 13.655 | 12596475 | 16.44050964 | CS |
| 156 | 1.11 | 6.9592476489 | 15.95 | 20.07 | 11.9 | 11781704 | 15.59445552 | CS |
| 260 | 0.47 | 2.83303194696 | 16.59 | 20.07 | 7.43 | 11230360 | 14.43902108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 17.04 | 0.01 | 0.06 | 17.09 | 17.12 | 16.845 | 12392169 |
| 1713393600 | 17.03 | -0.11 | -0.64 | 17.25 | 17.4925 | 17.01 | 11254362 |
| 1713307200 | 17.14 | -0.12 | -0.70 | 17.195 | 17.25 | 16.91 | 10733965 |
| 1713220800 | 17.26 | -0.16 | -0.92 | 17.66 | 17.805 | 17.202 | 17413759 |
| 1712961600 | 17.42 | -0.52 | -2.90 | 17.73 | 17.91 | 17.39 | 14033797 |
| 1712875200 | 17.94 | -0.06 | -0.33 | 17.98 | 18.06 | 17.635 | 11092777 |
| 1712788800 | 18 | -0.02 | -0.11 | 17.8 | 18.07 | 17.72 | 16048492 |
| 1712702400 | 18.02 | -0.12 | -0.66 | 18.21 | 18.245 | 17.88 | 10641661 |
| 1712616000 | 18.14 | 0.14 | 0.78 | 18.21 | 18.4229 | 18.11 | 10709827 |
| 1712356800 | 18 | 0.06 | 0.33 | 17.935 | 18.12 | 17.72 | 12920007 |
| 1712270400 | 17.94 | -0.25 | -1.37 | 18.5 | 18.76 | 17.88 | 17602230 |
| 1712184000 | 18.19 | 0.49 | 2.77 | 17.66 | 18.39 | 17.65 | 26941958 |
| 1712097600 | 17.7 | -0.24 | -1.34 | 17.76 | 17.77 | 17.55 | 9030334 |
| 1712011200 | 17.94 | 0.21 | 1.18 | 17.67 | 18.015 | 17.62 | 9672272 |
| 1711665600 | 17.73 | 0.06 | 0.34 | 17.7 | 17.855 | 17.69 | 9155486 |
| 1711579200 | 17.67 | -0.02 | -0.11 | 17.77 | 17.8 | 17.41 | 9726167 |
| 1711492800 | 17.69 | 0.27 | 1.55 | 17.51 | 17.84 | 17.45 | 14283399 |
| 1711406400 | 17.42 | 0.05 | 0.29 | 17.27 | 17.63 | 17.21 | 16164287 |
| 1711147200 | 17.37 | 0.16 | 0.93 | 17.24 | 17.61 | 17.21 | 9278876 |
| 1711060800 | 17.21 | 0.28 | 1.65 | 17.19 | 17.41 | 17.05 | 12914019 |
| 1710974400 | 16.93 | 0.15 | 0.89 | 16.67 | 16.935 | 16.5 | 17478040 |
| 1710888000 | 16.78 | -0.28 | -1.64 | 17.09 | 17.09 | 16.719999 | 12159930 |
| 1710801600 | 17.06 | 0.33 | 1.97 | 16.93 | 17.19 | 16.79 | 22093175 |
| 1710542400 | 16.73 | -0.8 | -4.56 | 17.33 | 17.34 | 16.7 | 39446880 |
| 1710456000 | 17.53 | -0.37 | -2.07 | 17.68 | 17.7 | 17.38 | 15774409 |
| 1710369600 | 17.9 | -0.15 | -0.83 | 18.07 | 18.07 | 17.61 | 17447030 |
| 1710283200 | 18.05 | 0.01 | 0.06 | 18.7 | 19.15 | 18.04 | 33670373 |
| 1710196800 | 18.04 | 0.05 | 0.28 | 17.73 | 18.27 | 17.63 | 19416313 |
| 1709941200 | 17.99 | -0.19 | -1.05 | 18.6 | 18.69 | 17.955 | 21693976 |
| 1709854800 | 18.18 | -0.59 | -3.14 | 18.86 | 18.86 | 17.72 | 29770044 |
| 1709768400 | 18.77 | 0.67 | 3.70 | 18.35 | 20.07 | 18.34 | 51219198 |
| 1709682000 | 18.1 | 0.95 | 5.54 | 17.1 | 18.19 | 17.0104 | 44139671 |
| 1709595600 | 17.15 | 1.59 | 10.22 | 15.81 | 17.305 | 15.76 | 41167368 |
| 1709336400 | 15.56 | 0.33 | 2.17 | 14.55 | 15.7 | 14.465 | 34145585 |
| 1709250000 | 15.23 | 0.37 | 2.49 | 15.04 | 15.26 | 15 | 27286654 |
| 1709163600 | 14.86 | -0.03 | -0.20 | 14.84 | 15.06 | 14.78 | 9900093 |
| 1709077200 | 14.89 | -0.04 | -0.27 | 15 | 15.08 | 14.83 | 9429739 |
| 1708990800 | 14.93 | -0.18 | -1.19 | 15.09 | 15.135 | 14.87 | 14869117 |
| 1708731600 | 15.11 | 0.04 | 0.27 | 15.11 | 15.23 | 15.04 | 8560627 |
| 1708645200 | 15.07 | 0.16 | 1.07 | 15.04 | 15.18 | 14.93 | 10461912 |
| 1708558800 | 14.91 | -0.1 | -0.67 | 14.9 | 14.99 | 14.755 | 8116639 |
| 1708472400 | 15.01 | 0.08 | 0.54 | 14.85 | 15.09 | 14.8 | 9652686 |
| 1708126800 | 14.93 | -0.33 | -2.16 | 15.19 | 15.25 | 14.91 | 10075283 |
| 1708040400 | 15.26 | 0.03 | 0.20 | 15.22 | 15.285 | 15.065 | 9555216 |
| 1707954000 | 15.23 | 0 | 0.00 | 15.38 | 15.455 | 15.12 | 10442373 |
| 1707867600 | 15.23 | -0.38 | -2.43 | 15.26 | 15.32 | 15.09 | 6875744 |
| 1707781200 | 15.61 | 0.13 | 0.84 | 15.48 | 15.75 | 15.46 | 6360527 |
| 1707522000 | 15.48 | -0.02 | -0.13 | 15.45 | 15.55 | 15.37 | 6572267 |
| 1707435600 | 15.5 | 0.24 | 1.57 | 15.26 | 15.52 | 15.21 | 8059716 |
| 1707349200 | 15.26 | -0.02 | -0.13 | 15.35 | 15.37 | 15.08 | 11305793 |
| 1707262800 | 15.28 | 0 | 0.00 | 15.27 | 15.495 | 15.26 | 9909032 |
| 1707176400 | 15.28 | -0.13 | -0.84 | 15.3 | 15.37 | 15.215 | 8563266 |
| 1706917200 | 15.41 | 0.05 | 0.33 | 15.33 | 15.53 | 15.14 | 7301438 |
| 1706830800 | 15.36 | 0.07 | 0.46 | 15.33 | 15.38 | 15.13 | 7500358 |
| 1706744400 | 15.29 | -0.6 | -3.78 | 15.66 | 15.67 | 15.09 | 15595353 |
| 1706658000 | 15.89 | 0.09 | 0.57 | 15.97 | 15.99 | 15.75 | 6540609 |
| 1706571600 | 15.8 | -0.04 | -0.25 | 15.74 | 15.83 | 15.635 | 7289628 |
| 1706312400 | 15.84 | -0.08 | -0.50 | 15.91 | 15.945 | 15.71 | 6095693 |
| 1706226000 | 15.92 | 0.16 | 1.02 | 15.91 | 16.04 | 15.82 | 11244302 |
| 1706139600 | 15.76 | 0.26 | 1.68 | 15.63 | 15.99 | 15.57 | 11361820 |
| 1706053200 | 15.5 | 0 | 0.00 | 15.63 | 15.7 | 15.46 | 8726697 |
| 1705966800 | 15.5 | 0.13 | 0.85 | 15.48 | 15.62 | 15.4 | 9413546 |
| 1705707600 | 15.37 | 0.41 | 2.74 | 15 | 15.425 | 14.925 | 13251774 |
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
