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 | -0.65 | -3.81455399061 | 17.04 | 17.52 | 16.38 | 786196 | 17.02358237 | DR |
| 4 | 0.12 | 0.737553779963 | 16.27 | 17.52 | 15.7 | 939672 | 16.38177951 | DR |
| 12 | -0.57 | -3.3608490566 | 16.96 | 19.29 | 15.105 | 1329228 | 17.15160764 | DR |
| 26 | -1.96 | -10.6811989101 | 18.35 | 19.48 | 15.105 | 1110059 | 17.22599786 | DR |
| 52 | -5.39 | -24.7474747475 | 21.78 | 22.93 | 15.105 | 964285 | 18.3388062 | DR |
| 156 | -17.55 | -51.7088980554 | 33.94 | 36.84 | 15.105 | 758079 | 22.56295856 | DR |
| 260 | -20.84 | -55.976363148 | 37.23 | 44.99 | 15.105 | 616016 | 25.19677778 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734133200 | 16.39 | -0.32 | -1.92 | 16.52 | 16.54 | 16.3 | 560464 |
| 1734046800 | 16.71 | -0.41 | -2.39 | 16.76 | 16.88 | 16.69 | 659642 |
| 1733960400 | 17.12 | 0.07 | 0.41 | 17.27 | 17.27 | 17.03 | 524558 |
| 1733874000 | 17.05 | -0.22 | -1.27 | 17.09 | 17.12 | 17.01 | 831511 |
| 1733787600 | 17.27 | 0.44 | 2.61 | 17.37 | 17.52 | 17.255 | 1147890 |
| 1733528400 | 16.83 | 0.13 | 0.78 | 17.04 | 17.04 | 16.75 | 767381 |
| 1733442000 | 16.7 | 0.28 | 1.71 | 16.71 | 16.79 | 16.6233 | 822332 |
| 1733355600 | 16.42 | 0.16 | 0.98 | 16.39 | 16.504999 | 16.309999 | 562028 |
| 1733269200 | 16.26 | -0.31 | -1.87 | 16.41 | 16.42 | 16.239999 | 910590 |
| 1733182800 | 16.57 | 0.22 | 1.35 | 16.399999 | 16.64 | 16.23 | 1070384 |
| 1732917840 | 16.35 | 0.02 | 0.12 | 16.17 | 16.375 | 16.03 | 491690 |
| 1732750800 | 16.329999 | 0.23 | 1.43 | 16.26 | 16.42 | 16.25 | 579935 |
| 1732664400 | 16.1 | -0.27 | -1.65 | 16.42 | 16.43 | 16 | 1289474 |
| 1732578000 | 16.37 | 0.44 | 2.76 | 16.32 | 16.489999 | 16.309999 | 1158993 |
| 1732318800 | 15.93 | -0.13 | -0.81 | 15.83 | 15.9955 | 15.81 | 1059045 |
| 1732232400 | 16.059999 | 0.03 | 0.19 | 15.96 | 16.075 | 15.92 | 1072575 |
| 1732146000 | 16.03 | 0.19 | 1.20 | 16.04 | 16.129999 | 15.965 | 1330008 |
| 1732059600 | 15.84 | -0.34 | -2.10 | 15.86 | 15.89 | 15.7 | 1144763 |
| 1731973200 | 16.18 | 0.05 | 0.31 | 16.04 | 16.21 | 16.04 | 994622 |
| 1731714000 | 16.129999 | 0.28 | 1.77 | 16.27 | 16.295 | 16.03 | 1436343 |
| 1731627600 | 15.85 | 0.33 | 2.13 | 15.91 | 15.99 | 15.82 | 1197075 |
| 1731541200 | 15.52 | -0.04 | -0.26 | 15.22 | 15.53 | 15.105 | 1587914 |
| 1731454800 | 15.56 | -0.83 | -5.06 | 15.8 | 15.81 | 15.39 | 1658007 |
| 1731368400 | 16.39 | -0.12 | -0.73 | 16.6 | 16.629999 | 16.34 | 917770 |
| 1731109200 | 16.51 | -0.96 | -5.50 | 16.81 | 16.83 | 16.43 | 889192 |
| 1731022800 | 17.47 | 0.32 | 1.87 | 17.5 | 17.6 | 17.3407 | 1115101 |
| 1730936400 | 17.15 | 0.25 | 1.48 | 17.08 | 17.18 | 16.99 | 818438 |
| 1730850000 | 16.9 | 0.2 | 1.20 | 16.87 | 16.92 | 16.774999 | 901364 |
| 1730763600 | 16.7 | 0.13 | 0.78 | 16.87 | 17.02 | 16.69 | 1200668 |
| 1730500800 | 16.57 | -0.01 | -0.06 | 16.69 | 16.704999 | 16.53 | 1800333 |
| 1730414400 | 16.579999 | -0.05 | -0.30 | 16.719999 | 16.76 | 16.445 | 2168753 |
| 1730328000 | 16.629999 | -0.18 | -1.07 | 16.76 | 16.955 | 16.625 | 1348455 |
| 1730241600 | 16.81 | -0.09 | -0.53 | 17.07 | 17.07 | 16.78 | 1448568 |
| 1730155200 | 16.9 | 0.25 | 1.50 | 16.739999 | 16.97 | 16.704999 | 2768891 |
| 1729896000 | 16.649999 | -0.34 | -2.00 | 16.86 | 16.88 | 16.605 | 1722366 |
| 1729809600 | 16.99 | 0.04 | 0.24 | 17.13 | 17.14 | 16.86 | 1446346 |
| 1729723200 | 16.95 | -0.16 | -0.94 | 16.99 | 17.04 | 16.815 | 1055064 |
| 1729636800 | 17.11 | 0.01 | 0.06 | 17.05 | 17.1399 | 16.99 | 932078 |
| 1729550400 | 17.1 | -0.54 | -3.06 | 17.24 | 17.3 | 17.035 | 930605 |
| 1729291200 | 17.64 | 0.54 | 3.16 | 17.76 | 17.76 | 17.58 | 1045975 |
| 1729204800 | 17.1 | -0.21 | -1.21 | 17.23 | 17.25 | 16.96 | 2407588 |
| 1729118400 | 17.31 | 0.15 | 0.87 | 17.4 | 17.435 | 17.26 | 737143 |
| 1729032000 | 17.16 | -0.72 | -4.03 | 17.55 | 17.58 | 17.14 | 624963 |
| 1728945600 | 17.88 | 0.15 | 0.85 | 17.57 | 17.915 | 17.52 | 864601 |
| 1728686400 | 17.73 | -0.22 | -1.23 | 17.58 | 17.78 | 17.55 | 877818 |
| 1728600000 | 17.95 | -0.25 | -1.37 | 18.06 | 18.09 | 17.89 | 748429 |
| 1728513600 | 18.2 | 0.17 | 0.94 | 18.08 | 18.22 | 18.055 | 875601 |
| 1728427200 | 18.03 | -0.71 | -3.79 | 18.14 | 18.18 | 17.965 | 844916 |
| 1728340800 | 18.74 | 0 | 0.00 | 18.82 | 18.85 | 18.64 | 940265 |
| 1728081600 | 18.74 | 0.33 | 1.79 | 18.69 | 18.77 | 18.575 | 794319 |
| 1727995200 | 18.41 | -0.58 | -3.05 | 18.53 | 18.585 | 18.365 | 1081190 |
| 1727908800 | 18.99 | 0.51 | 2.76 | 19.1 | 19.29 | 18.91 | 2222652 |
| 1727822400 | 18.48 | -0.06 | -0.32 | 18.59 | 18.59 | 18.18 | 2180562 |
| 1727736000 | 18.54 | -0.02 | -0.11 | 18.74 | 18.76 | 18.465 | 2139422 |
| 1727476800 | 18.56 | 0.23 | 1.25 | 18.87 | 18.94 | 18.5 | 2880770 |
| 1727390400 | 18.33 | 1.34 | 7.89 | 18.36 | 18.4675 | 18.17 | 4005493 |
| 1727304000 | 16.99 | -0.61 | -3.47 | 17.42 | 17.45 | 16.97 | 3414993 |
| 1727217600 | 17.6 | 0.42 | 2.44 | 18.07 | 18.2 | 17.485 | 4224841 |
| 1727131200 | 17.18 | 0.38 | 2.26 | 16.98 | 17.24 | 16.965 | 840771 |
| 1726872000 | 16.8 | -0.61 | -3.50 | 16.96 | 16.96 | 16.719999 | 911416 |
| 1726785600 | 17.41 | 0.61 | 3.63 | 17.43 | 17.46 | 17.265 | 828463 |
| 1726699200 | 16.8 | 0.15 | 0.90 | 16.87 | 17.07 | 16.73 | 1076537 |
| 1726612800 | 16.649999 | 0.13 | 0.79 | 16.75 | 16.774999 | 16.6 | 1881972 |
| 1726526400 | 16.52 | 0.04 | 0.24 | 16.379999 | 16.545 | 16.27 | 3260973 |
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
