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 | 0.03 | 0.186451211933 | 16.09 | 16.47 | 15.7 | 2966040 | 15.97746079 | CS |
| 4 | -0.88 | -5.17647058824 | 17 | 17.97 | 15.7 | 2511950 | 16.7722619 | CS |
| 12 | -2.66 | -14.1640042599 | 18.78 | 19.6 | 15.7 | 2227657 | 17.56746853 | CS |
| 26 | -1.95 | -10.7913669065 | 18.07 | 19.6 | 15.7 | 2355897 | 17.56273726 | CS |
| 52 | -2.68 | -14.2553191489 | 18.8 | 20.87 | 15.7 | 2181537 | 18.16206164 | CS |
| 156 | -1.07 | -6.22454915649 | 17.19 | 20.87 | 10.29 | 1981902 | 15.84439345 | CS |
| 260 | 4.35 | 36.9583687341 | 11.77 | 20.87 | 10.29 | 1862652 | 15.91895366 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733866140 | 16.12 | 0.3 | 1.90 | 15.98 | 16.239999 | 15.83 | 1884300 |
| 1733779740 | 15.82 | -0.18 | -1.13 | 15.85 | 16.29 | 15.82 | 2848800 |
| 1733520600 | 16 | -0.25 | -1.54 | 16.25 | 16.28 | 15.96 | 3533700 |
| 1733434200 | 16.25 | 0.43 | 2.72 | 15.92 | 16.469999 | 15.9 | 3138900 |
| 1733347800 | 15.82 | -0.22 | -1.37 | 16.05 | 16.16 | 15.7 | 3720700 |
| 1733261340 | 16.04 | 0.02 | 0.12 | 16.09 | 16.28 | 15.88 | 1588100 |
| 1733174940 | 16.02 | -0.18 | -1.11 | 16.05 | 16.329999 | 16 | 1632300 |
| 1732915740 | 16.2 | 0.06 | 0.37 | 16.12 | 16.309999 | 15.8 | 3163900 |
| 1732829400 | 16.14 | -0.71 | -4.21 | 17.04 | 17.04 | 16.07 | 2989900 |
| 1732743000 | 16.85 | -0.73 | -4.15 | 17.72 | 17.72 | 16.75 | 2578900 |
| 1732656600 | 17.58 | 0.21 | 1.21 | 17.51 | 17.73 | 17.25 | 1722400 |
| 1732570140 | 17.37 | -0.07 | -0.40 | 17.31 | 17.71 | 17.31 | 1457500 |
| 1732310940 | 17.44 | 0 | 0.00 | 17.62 | 17.68 | 17.21 | 1792700 |
| 1732224600 | 17.44 | -0.42 | -2.35 | 17.9 | 17.91 | 17.44 | 1311400 |
| 1732051800 | 17.86 | 0.07 | 0.39 | 17.87 | 17.97 | 17.71 | 1287700 |
| 1731965340 | 17.79 | 0.08 | 0.45 | 17.88 | 17.96 | 17.5 | 2041100 |
| 1731619800 | 17.71 | 0.22 | 1.26 | 17.41 | 17.93 | 17.37 | 3093100 |
| 1731533400 | 17.49 | -0.1 | -0.57 | 17.68 | 17.84 | 17.26 | 1791400 |
| 1731446940 | 17.59 | 0.86 | 5.14 | 17 | 17.88 | 16.88 | 5522600 |
| 1731360540 | 16.73 | 0.02 | 0.12 | 16.71 | 16.76 | 16.55 | 1307400 |
| 1731101400 | 16.71 | -0.1 | -0.59 | 16.92 | 16.92 | 16.6 | 1645700 |
| 1731014940 | 16.81 | -0.4 | -2.32 | 17.39 | 17.43 | 16.67 | 2360000 |
| 1730928600 | 17.21 | 0.24 | 1.41 | 16.88 | 17.33 | 16.46 | 2327200 |
| 1730842200 | 16.97 | -0.03 | -0.18 | 17.02 | 17.1 | 16.76 | 2047400 |
| 1730755800 | 17 | 0.26 | 1.55 | 16.79 | 17.21 | 16.719999 | 2312900 |
| 1730496600 | 16.739999 | -0.32 | -1.88 | 17.22 | 17.22 | 16.73 | 1911400 |
| 1730410200 | 17.06 | -0.08 | -0.47 | 17.01 | 17.28 | 17.01 | 2970900 |
| 1730323800 | 17.14 | -0.14 | -0.81 | 17.43 | 17.44 | 17.08 | 1869000 |
| 1730237340 | 17.28 | 0.04 | 0.23 | 17.28 | 17.41 | 17.15 | 1776600 |
| 1730151000 | 17.24 | -0.2 | -1.15 | 17.44 | 17.77 | 17.24 | 2440200 |
| 1729891800 | 17.44 | -0.42 | -2.35 | 17.86 | 17.86 | 17.35 | 3546300 |
| 1729805400 | 17.86 | 0.01 | 0.06 | 17.88 | 17.9 | 17.48 | 4131300 |
| 1729719000 | 17.85 | -0.05 | -0.28 | 17.73 | 18.2 | 17.69 | 3055800 |
| 1729632600 | 17.9 | -0.35 | -1.92 | 18.14 | 18.25 | 17.81 | 2611700 |
| 1729546140 | 18.25 | -0.11 | -0.60 | 18.28 | 18.44 | 18.23 | 1748500 |
| 1729287000 | 18.36 | -0.25 | -1.34 | 18.62 | 18.75 | 18.23 | 1129500 |
| 1729200540 | 18.61 | -0.19 | -1.01 | 18.74 | 18.76 | 18.41 | 631500 |
| 1729114140 | 18.8 | 0.29 | 1.57 | 18.51 | 18.8 | 18.34 | 1338000 |
| 1729027740 | 18.51 | 0.26 | 1.42 | 18.27 | 18.6 | 18.22 | 1137400 |
| 1728941340 | 18.25 | 0.37 | 2.07 | 18.02 | 18.35 | 17.69 | 1748200 |
| 1728682200 | 17.88 | 0.07 | 0.39 | 17.79 | 17.92 | 17.62 | 1173600 |
| 1728595740 | 17.81 | -0.27 | -1.49 | 18.11 | 18.12 | 17.72 | 1952200 |
| 1728509400 | 18.08 | -0.31 | -1.69 | 18.22 | 18.38 | 18.07 | 1377200 |
| 1728422940 | 18.39 | 0 | 0.00 | 18.44 | 18.52 | 18.23 | 861100 |
| 1728336600 | 18.39 | 0.07 | 0.38 | 18.32 | 18.52 | 18.15 | 1753200 |
| 1728077400 | 18.32 | 0.19 | 1.05 | 18.11 | 18.53 | 18.07 | 1450700 |
| 1727991000 | 18.13 | -0.26 | -1.41 | 18.39 | 18.39 | 18.12 | 1344200 |
| 1727904540 | 18.39 | 0.04 | 0.22 | 18.54 | 18.74 | 18.38 | 2177300 |
| 1727818200 | 18.35 | -0.29 | -1.56 | 19.09 | 19.44 | 18.29 | 2880100 |
| 1727731800 | 18.64 | 0.08 | 0.43 | 18.46 | 18.75 | 18.44 | 2286200 |
| 1727472600 | 18.56 | -0.04 | -0.22 | 18.64 | 19.06 | 18.5 | 1833300 |
| 1727386140 | 18.6 | 0.08 | 0.43 | 18.5 | 18.85 | 18.44 | 3239100 |
| 1727299740 | 18.52 | -0.01 | -0.05 | 18.6 | 18.79 | 18.42 | 2025100 |
| 1727213400 | 18.53 | -0.12 | -0.64 | 18.61 | 18.9 | 18.52 | 2344800 |
| 1727127000 | 18.65 | 0.07 | 0.38 | 18.43 | 18.71 | 18.4 | 840500 |
| 1726867800 | 18.58 | -0.46 | -2.42 | 19.16 | 19.16 | 18.58 | 3629200 |
| 1726781400 | 19.04 | -0.21 | -1.09 | 19.26 | 19.34 | 19.04 | 2953000 |
| 1726695000 | 19.25 | 0.17 | 0.89 | 19.15 | 19.6 | 19.14 | 3154300 |
| 1726608600 | 19.08 | 0.39 | 2.09 | 18.78 | 19.14 | 18.68 | 2667000 |
| 1726522200 | 18.69 | 0.13 | 0.70 | 18.46 | 18.76 | 18.46 | 1686500 |
| 1726263000 | 18.56 | 0.36 | 1.98 | 18.27 | 18.77 | 18.26 | 1601400 |
| 1726176540 | 18.2 | 0.05 | 0.28 | 18.18 | 18.34 | 18.06 | 1385100 |
| 1726090140 | 18.15 | -0.05 | -0.27 | 18.25 | 18.35 | 17.98 | 1305500 |
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
