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 | 0.13 | 0.778443113772 | 16.7 | 17 | 16.02 | 2920 | 16.42561644 | CS |
| 4 | -1.27 | -7.01657458564 | 18.1 | 18.26 | 16.02 | 4268 | 16.90531443 | CS |
| 12 | -0.96 | -5.39629005059 | 17.79 | 19.68 | 16.02 | 5023 | 17.72729654 | CS |
| 26 | 2.56 | 17.9397337071 | 14.27 | 19.68 | 13.45 | 6059 | 16.98592513 | CS |
| 52 | 5.49 | 48.4126984127 | 11.34 | 19.68 | 11 | 6120 | 15.71843691 | CS |
| 156 | 4.545 | 36.9963369963 | 12.285 | 27.07 | 9.46 | 9319 | 15.32027065 | CS |
| 260 | 11.8275 | 236.431784108 | 5.0025 | 27.07 | 4.65 | 7198 | 14.39118192 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 16.83 | 0.12 | 0.72 | 16.7 | 17 | 16.45 | 6900 |
| 1714080540 | 16.71 | 0.28 | 1.70 | 16.46 | 16.71 | 16.329999 | 1700 |
| 1713994200 | 16.43 | -0.08 | -0.48 | 16.52 | 16.52 | 16.23 | 1800 |
| 1713907800 | 16.51 | 0.18 | 1.10 | 16.329999 | 16.59 | 16.2 | 6100 |
| 1713821340 | 16.329999 | 0.16 | 0.99 | 16.04 | 16.329999 | 16.02 | 1700 |
| 1713562200 | 16.17 | -0.03 | -0.19 | 16.7 | 16.7 | 16.17 | 3300 |
| 1713475800 | 16.2 | 0 | 0.00 | 16.46 | 16.46 | 16.2 | 500 |
| 1713389400 | 16.2 | -0.77 | -4.54 | 16.55 | 16.55 | 16.19 | 18700 |
| 1713302940 | 16.97 | -0.02 | -0.12 | 16.559999 | 16.97 | 16.55 | 2500 |
| 1713216600 | 16.99 | -0.06 | -0.35 | 17.05 | 17.05 | 16.6 | 3100 |
| 1712957400 | 17.05 | -0.27 | -1.56 | 17.17 | 17.3 | 17.05 | 3200 |
| 1712870940 | 17.32 | -0.02 | -0.12 | 17.23 | 17.43 | 17.08 | 4200 |
| 1712784540 | 17.34 | -0.62 | -3.45 | 17.94 | 17.94 | 17.29 | 4300 |
| 1712698140 | 17.96 | -0.16 | -0.88 | 18.12 | 18.26 | 17.91 | 1400 |
| 1712611740 | 18.12 | 1.17 | 6.90 | 17.2 | 18.13 | 16.95 | 4300 |
| 1712352600 | 16.95 | -0.4 | -2.31 | 17.35 | 17.35 | 16.95 | 3000 |
| 1712266140 | 17.35 | 0.3 | 1.76 | 17.36 | 17.92 | 17.07 | 4300 |
| 1712179740 | 17.05 | -0.36 | -2.07 | 17.13 | 17.34 | 16.98 | 2200 |
| 1712093400 | 17.41 | 0.06 | 0.35 | 17.15 | 17.42 | 16.92 | 6700 |
| 1712006940 | 17.35 | -0.65 | -3.61 | 18.1 | 18.2 | 17.35 | 8100 |
| 1711661400 | 18 | -0.16 | -0.88 | 18.12 | 18.39 | 18 | 2100 |
| 1711574940 | 18.16 | -0.34 | -1.84 | 18.4 | 18.4 | 18.16 | 3600 |
| 1711488540 | 18.5 | 0 | 0.00 | 18.54 | 18.9 | 18.28 | 5700 |
| 1711402140 | 18.5 | -0.2 | -1.07 | 18.3 | 18.7 | 18.27 | 9400 |
| 1711143000 | 18.7 | 0.28 | 1.52 | 18.35 | 18.7 | 18.17 | 7200 |
| 1711056600 | 18.42 | 0.37 | 2.05 | 18.23 | 18.42 | 18.11 | 4000 |
| 1710970200 | 18.05 | 0.1 | 0.56 | 18.15 | 18.5 | 18.05 | 4800 |
| 1710883740 | 17.95 | 0.45 | 2.57 | 17.62 | 17.95 | 17.5 | 4100 |
| 1710797400 | 17.5 | 0 | 0.00 | 17.51 | 17.8 | 17.5 | 4900 |
| 1710538200 | 17.5 | -0.75 | -4.11 | 18.08 | 18.19 | 17.5 | 2300 |
| 1710451740 | 18.25 | 0.15 | 0.83 | 18.12 | 18.25 | 17.89 | 2000 |
| 1710365400 | 18.1 | 0.5 | 2.84 | 17.76 | 18.55 | 17.56 | 15700 |
| 1710278940 | 17.6 | 0.12 | 0.69 | 17.28 | 17.73 | 17.28 | 1900 |
| 1710192600 | 17.48 | 0.25 | 1.45 | 17.09 | 17.49 | 17.07 | 5800 |
| 1709933400 | 17.23 | 0.18 | 1.06 | 16.9 | 17.7 | 16.9 | 4300 |
| 1709847000 | 17.05 | -0.08 | -0.47 | 17.07 | 17.3 | 16.96 | 6300 |
| 1709760540 | 17.13 | -0.14 | -0.81 | 17.12 | 17.59 | 17.12 | 2800 |
| 1709674200 | 17.27 | -0.33 | -1.88 | 17.31 | 17.45 | 16.96 | 4100 |
| 1709587740 | 17.6 | 0.03 | 0.17 | 18 | 18 | 17.09 | 7000 |
| 1709328600 | 17.57 | -0.14 | -0.79 | 17.7 | 17.7 | 17.45 | 1600 |
| 1709242200 | 17.71 | 0.18 | 1.03 | 17.7 | 17.78 | 17.51 | 6400 |
| 1709155800 | 17.53 | -0.14 | -0.79 | 17.7 | 17.7 | 17.45 | 3100 |
| 1709069400 | 17.67 | -0.28 | -1.56 | 18.33 | 18.33 | 17.65 | 2600 |
| 1708983000 | 17.95 | 0.14 | 0.79 | 17.81 | 18.06 | 17.73 | 2700 |
| 1708723800 | 17.81 | -1.09 | -5.77 | 18.72 | 18.72 | 17.8 | 16100 |
| 1708637400 | 18.9 | -0.04 | -0.21 | 18.89 | 18.93 | 18.69 | 8400 |
| 1708550940 | 18.94 | 0.44 | 2.38 | 18.32 | 18.99 | 18.32 | 8500 |
| 1708464600 | 18.5 | 0.24 | 1.31 | 18.26 | 18.77 | 18.26 | 4300 |
| 1708378200 | 18.26 | -0.19 | -1.03 | 18.1 | 18.7 | 18.1 | 6200 |
| 1708119000 | 18.45 | 0.34 | 1.88 | 18.11 | 18.51 | 17.93 | 3200 |
| 1708032600 | 18.11 | -0.02 | -0.11 | 18.18 | 18.22 | 18.1 | 2400 |
| 1707946200 | 18.13 | -0.41 | -2.21 | 18.78 | 18.78 | 18.02 | 3200 |
| 1707514200 | 18.54 | 0.37 | 2.04 | 18.13 | 18.54 | 18.13 | 1500 |
| 1707427800 | 18.17 | -0.72 | -3.81 | 18.89 | 18.89 | 18.17 | 7700 |
| 1707341400 | 18.89 | 0.74 | 4.08 | 18.12 | 18.89 | 17.98 | 6500 |
| 1707255000 | 18.15 | 0.56 | 3.18 | 17.97 | 18.15 | 17.89 | 4700 |
| 1707168600 | 17.59 | -0.61 | -3.35 | 18.38 | 19.68 | 17.59 | 11400 |
| 1706909400 | 18.2 | 0.38 | 2.13 | 17.79 | 18.2 | 17.58 | 6700 |
| 1706822940 | 17.82 | 0.01 | 0.06 | 17.79 | 17.82 | 17.21 | 4300 |
| 1706736600 | 17.81 | 0.57 | 3.31 | 17.54 | 17.81 | 17.22 | 2700 |
| 1706650200 | 17.24 | -0.51 | -2.87 | 17.75 | 17.75 | 17.2 | 2300 |
| 1706563800 | 17.75 | -0.27 | -1.50 | 18.07 | 18.08 | 17.63 | 2000 |
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
