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 | -0.57 | -3.18257956449 | 17.91 | 17.91 | 17.05 | 55471 | 17.55268741 | CS |
| 4 | 1.3 | 8.10473815461 | 16.04 | 18.17 | 15.9 | 64725 | 17.07885909 | CS |
| 12 | 2.36 | 15.7543391188 | 14.98 | 18.17 | 13.36 | 68936 | 15.57784679 | CS |
| 26 | 3.22 | 22.8045325779 | 14.12 | 18.17 | 13.23 | 79717 | 15.24275969 | CS |
| 52 | 3.75 | 27.5938189845 | 13.59 | 18.17 | 10.1 | 82075 | 13.7130547 | CS |
| 156 | 13.36 | 335.67839196 | 3.98 | 18.17 | 3.94 | 106706 | 12.27548037 | CS |
| 260 | 9.86 | 131.818181818 | 7.48 | 18.17 | 1.42 | 80247 | 10.55168072 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 17.34 | 0.02 | 0.12 | 17.1 | 17.51 | 17.05 | 45930 |
| 1713562800 | 17.32 | 0.13 | 0.76 | 17.2 | 17.45 | 17.2 | 72484 |
| 1713476400 | 17.19 | -0.53 | -2.99 | 17.17 | 17.52 | 17.15 | 29932 |
| 1713390000 | 17.72 | -0.09 | -0.51 | 17.83 | 17.9 | 17.55 | 71497 |
| 1713303600 | 17.81 | 0.23 | 1.31 | 17.73 | 17.89 | 17.53 | 56237 |
| 1713217200 | 17.58 | -0.06 | -0.34 | 17.91 | 17.91 | 17.5 | 47203 |
| 1712958000 | 17.64 | -0.39 | -2.16 | 18.07 | 18.17 | 17.63 | 64500 |
| 1712871600 | 18.03 | 0.69 | 3.98 | 17.98 | 18.09 | 17.66 | 67021 |
| 1712785200 | 17.34 | 0.11 | 0.64 | 17.34 | 17.4 | 17.2 | 115775 |
| 1712698800 | 17.23 | 0.23 | 1.35 | 17 | 17.39 | 17 | 196798 |
| 1712612400 | 17 | 0.2 | 1.19 | 16.88 | 17.07 | 16.86 | 61639 |
| 1712353200 | 16.8 | 0.4 | 2.44 | 16.7 | 16.8 | 16.559999 | 100431 |
| 1712266800 | 16.399999 | -0.15 | -0.91 | 16.59 | 16.62 | 16.329999 | 73112 |
| 1712180400 | 16.55 | 0.07 | 0.42 | 16.41 | 16.579999 | 16.32 | 81884 |
| 1712094000 | 16.48 | 0.28 | 1.73 | 16.36 | 16.5 | 16.25 | 72386 |
| 1712007600 | 16.2 | 0.15 | 0.93 | 15.99 | 16.2 | 15.98 | 13300 |
| 1711662000 | 16.05 | -0.03 | -0.19 | 16.16 | 16.18 | 16.02 | 20145 |
| 1711575600 | 16.079999 | 0.13 | 0.82 | 15.92 | 16.079999 | 15.9 | 20067 |
| 1711489200 | 15.95 | -0.11 | -0.68 | 16.149999 | 16.149999 | 15.95 | 28342 |
| 1711402800 | 16.059999 | 0.2 | 1.26 | 16.04 | 16.239999 | 16.04 | 37030 |
| 1711143600 | 15.86 | -0.1 | -0.63 | 15.91 | 16.02 | 15.86 | 30406 |
| 1711057200 | 15.96 | -0.18 | -1.12 | 16.23 | 16.23 | 15.94 | 21382 |
| 1710970800 | 16.14 | 0.07 | 0.44 | 16.1 | 16.14 | 15.91 | 82259 |
| 1710884400 | 16.07 | 0.02 | 0.12 | 16.05 | 16.2 | 15.98 | 103465 |
| 1710798000 | 16.05 | 0.18 | 1.13 | 16.05 | 16.1 | 15.89 | 61063 |
| 1710538800 | 15.87 | 0.12 | 0.76 | 15.85 | 16.059999 | 15.8 | 51495 |
| 1710452400 | 15.75 | 0.24 | 1.55 | 15.54 | 15.75 | 15.53 | 32011 |
| 1710366000 | 15.51 | 0.44 | 2.92 | 15.28 | 15.52 | 15.28 | 39961 |
| 1710279600 | 15.07 | 0.16 | 1.07 | 15.15 | 15.16 | 14.95 | 80407 |
| 1710193200 | 14.91 | -0.24 | -1.58 | 14.95 | 15.03 | 14.79 | 40546 |
| 1709937600 | 15.15 | -0.28 | -1.81 | 15.3 | 15.31 | 15.03 | 86045 |
| 1709851200 | 15.43 | 0.24 | 1.58 | 15.36 | 15.52 | 15.3 | 55786 |
| 1709764800 | 15.19 | 0.29 | 1.95 | 15.24 | 15.33 | 15.14 | 40806 |
| 1709678400 | 14.9 | 0 | 0.00 | 14.86 | 15.06 | 14.81 | 38604 |
| 1709592000 | 14.9 | 0.15 | 1.02 | 15.15 | 15.2 | 14.82 | 64860 |
| 1709332800 | 14.75 | 0.46 | 3.22 | 14.54 | 14.81 | 14.49 | 40281 |
| 1709246400 | 14.29 | 0.04 | 0.28 | 14.17 | 14.37 | 14.15 | 124249 |
| 1709160000 | 14.25 | 0.09 | 0.64 | 14.32 | 14.4 | 14.15 | 44065 |
| 1709073600 | 14.16 | -0.03 | -0.21 | 14.35 | 14.35 | 14.09 | 51508 |
| 1708987200 | 14.19 | -0.31 | -2.14 | 14.19 | 14.2 | 14.04 | 56345 |
| 1708728000 | 14.5 | -0.43 | -2.88 | 14.64 | 14.65 | 14.41 | 50055 |
| 1708641600 | 14.93 | 0.04 | 0.27 | 14.97 | 15.09 | 14.79 | 79739 |
| 1708555200 | 14.89 | 0.22 | 1.50 | 14.77 | 14.98 | 14.77 | 85808 |
| 1708468800 | 14.67 | -0.76 | -4.93 | 14.99 | 15.06 | 14.65 | 76225 |
| 1708123200 | 15.43 | -0.2 | -1.28 | 15.47 | 15.49 | 15.29 | 100783 |
| 1708036800 | 15.63 | 0.43 | 2.83 | 15.23 | 15.65 | 15.23 | 150496 |
| 1707950400 | 15.2 | 0.1 | 0.66 | 15.3 | 15.42 | 15.18 | 97664 |
| 1707864000 | 15.1 | 0.27 | 1.82 | 14.98 | 15.27 | 14.98 | 137391 |
| 1707777600 | 14.83 | 0.23 | 1.58 | 14.8 | 14.93 | 14.79 | 105251 |
| 1707518400 | 14.6 | 0.27 | 1.88 | 14.42 | 14.6 | 14.33 | 31385 |
| 1707432000 | 14.33 | 0.32 | 2.28 | 14.31 | 14.43 | 14.24 | 104142 |
| 1707345600 | 14.01 | 0.44 | 3.24 | 14.04 | 14.09 | 13.85 | 197862 |
| 1707259200 | 13.57 | -0.79 | -5.50 | 13.78 | 14.34 | 13.36 | 129960 |
| 1707172800 | 14.36 | -0.19 | -1.31 | 14.26 | 14.45 | 14.16 | 43690 |
| 1706913600 | 14.55 | -0.27 | -1.82 | 14.48 | 14.63 | 14.41 | 82595 |
| 1706827200 | 14.82 | -0.04 | -0.27 | 15.07 | 15.15 | 14.8 | 30465 |
| 1706740800 | 14.86 | -0.06 | -0.40 | 14.98 | 15.01 | 14.6 | 60419 |
| 1706654400 | 14.92 | 0.18 | 1.22 | 14.62 | 14.98 | 14.62 | 19316 |
| 1706568000 | 14.74 | -0.44 | -2.90 | 14.98 | 14.98 | 14.64 | 39689 |
| 1706308800 | 15.18 | 0.01 | 0.07 | 15.04 | 15.24 | 14.88 | 20314 |
| 1706222400 | 15.17 | 0.12 | 0.80 | 15.1 | 15.2 | 14.96 | 31477 |
| 1706136000 | 15.05 | 0.25 | 1.69 | 14.97 | 15.12 | 14.91 | 37638 |
| 1706049600 | 14.8 | 0.27 | 1.86 | 14.74 | 14.85 | 14.6 | 56773 |
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
