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 | 0.33 | 1.91415313225 | 17.24 | 17.64 | 16.92 | 5051700 | 17.36777885 | CS |
| 4 | -0.34 | -1.89838079285 | 17.91 | 18.88 | 16.92 | 6164895 | 17.63617473 | CS |
| 12 | -0.17 | -0.958286358512 | 17.74 | 19.08 | 16.92 | 6956447 | 18.04550422 | CS |
| 26 | 2.38 | 15.668202765 | 15.19 | 19.08 | 14.91 | 7293020 | 17.5265095 | CS |
| 52 | 3.84 | 27.9679533867 | 13.73 | 19.08 | 13.23 | 6982069 | 16.08362801 | CS |
| 156 | 5.22 | 42.2672064777 | 12.35 | 19.08 | 10.75 | 7206934 | 13.72628722 | CS |
| 260 | 5.83 | 49.6592844974 | 11.74 | 19.08 | 10.43 | 6996012 | 13.72733982 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 17.55 | 0.13 | 0.75 | 17.49 | 17.63 | 17.39 | 3808700 |
| 1714080540 | 17.42 | 0.25 | 1.46 | 17.28 | 17.5 | 17.25 | 2709400 |
| 1713994200 | 17.17 | -0.09 | -0.52 | 17.31 | 17.44 | 17.08 | 7530100 |
| 1713907800 | 17.26 | -0.07 | -0.40 | 17.14 | 17.35 | 17.11 | 3852600 |
| 1713821340 | 17.33 | -0.29 | -1.65 | 17.4 | 17.64 | 17.3 | 3632300 |
| 1713562200 | 17.62 | 0.53 | 3.10 | 17.24 | 17.63 | 16.92 | 7534100 |
| 1713475800 | 17.09 | -0.15 | -0.87 | 17.28 | 17.37 | 17.03 | 7295200 |
| 1713389400 | 17.24 | 0.06 | 0.35 | 17.22 | 17.34 | 17.12 | 5938700 |
| 1713302940 | 17.18 | -0.13 | -0.75 | 17.29 | 17.42 | 17.17 | 6671600 |
| 1713216600 | 17.31 | -0.09 | -0.52 | 17.23 | 17.41 | 17.12 | 16417800 |
| 1712957400 | 17.4 | -0.1 | -0.57 | 17.4 | 17.4 | 17.03 | 7144800 |
| 1712870940 | 17.5 | -0.31 | -1.74 | 17.72 | 17.75 | 17.35 | 4104500 |
| 1712784540 | 17.81 | -0.97 | -5.17 | 18.09 | 18.34 | 17.73 | 7647400 |
| 1712698140 | 18.78 | 0.17 | 0.91 | 18.61 | 18.81 | 18.58 | 3189000 |
| 1712611740 | 18.61 | 0.09 | 0.49 | 18.47 | 18.63 | 18.34 | 4570700 |
| 1712352600 | 18.52 | -0.05 | -0.27 | 18.57 | 18.88 | 18.41 | 5246500 |
| 1712266140 | 18.57 | 0.47 | 2.60 | 18.12 | 18.76 | 18.12 | 6282800 |
| 1712179740 | 18.1 | 0.37 | 2.09 | 17.81 | 18.1 | 17.74 | 3983200 |
| 1712093400 | 17.73 | -0.15 | -0.84 | 17.85 | 17.85 | 17.62 | 8541200 |
| 1712006940 | 17.88 | 0.16 | 0.90 | 17.91 | 18.02 | 17.74 | 4841100 |
| 1711661400 | 17.72 | -0.15 | -0.84 | 17.8 | 17.83 | 17.59 | 9678400 |
| 1711574940 | 17.87 | -0.16 | -0.89 | 18.01 | 18.13 | 17.85 | 7766900 |
| 1711488540 | 18.03 | 0.11 | 0.61 | 17.9 | 18.25 | 17.9 | 5990600 |
| 1711402140 | 17.92 | -0.33 | -1.81 | 18.21 | 18.27 | 17.85 | 6568400 |
| 1711143000 | 18.25 | 0.04 | 0.22 | 18.23 | 18.31 | 18.09 | 4260300 |
| 1711056600 | 18.21 | 0.04 | 0.22 | 18.2 | 18.36 | 18.11 | 11926000 |
| 1710970200 | 18.17 | -0.16 | -0.87 | 18.26 | 18.33 | 18.15 | 6635400 |
| 1710883740 | 18.33 | -0.29 | -1.56 | 18.52 | 18.61 | 18.24 | 7929000 |
| 1710797400 | 18.62 | 0.13 | 0.70 | 18.62 | 18.67 | 18.45 | 5949200 |
| 1710538200 | 18.49 | -0.32 | -1.70 | 18.86 | 19.08 | 18.49 | 5883500 |
| 1710451740 | 18.81 | 0.24 | 1.29 | 18.44 | 19.07 | 18.44 | 11213300 |
| 1710365400 | 18.57 | -0.02 | -0.11 | 18.49 | 18.64 | 18.36 | 6045000 |
| 1710278940 | 18.59 | 0.3 | 1.64 | 18.28 | 18.62 | 18.15 | 6368400 |
| 1710192600 | 18.29 | -0.66 | -3.48 | 18.85 | 18.92 | 18.27 | 8457200 |
| 1709933400 | 18.95 | 0.39 | 2.10 | 18.47 | 18.98 | 18.42 | 11704200 |
| 1709847000 | 18.56 | 0.43 | 2.37 | 18.2 | 18.62 | 18.14 | 9182000 |
| 1709760540 | 18.13 | 0.22 | 1.23 | 17.99 | 18.26 | 17.85 | 5325300 |
| 1709674200 | 17.91 | -0.24 | -1.32 | 18.28 | 18.28 | 17.87 | 5499500 |
| 1709587740 | 18.15 | -0.26 | -1.41 | 18.4 | 18.53 | 18.04 | 5279600 |
| 1709328600 | 18.41 | 0.24 | 1.32 | 18.17 | 18.52 | 18.04 | 6091000 |
| 1709242200 | 18.17 | -0.68 | -3.61 | 18.8 | 18.8 | 17.97 | 10144400 |
| 1709155800 | 18.85 | 0.1 | 0.53 | 18.71 | 18.99 | 18.7 | 7319700 |
| 1709069400 | 18.75 | 0.37 | 2.01 | 18.46 | 18.88 | 18.37 | 5781900 |
| 1708983000 | 18.38 | 0 | 0.00 | 18.42 | 18.5 | 18.2 | 3717400 |
| 1708723800 | 18.38 | -0.15 | -0.81 | 18.68 | 18.68 | 18.28 | 3475800 |
| 1708637400 | 18.53 | 0.69 | 3.87 | 17.93 | 18.61 | 17.91 | 9616500 |
| 1708550940 | 17.84 | 0.23 | 1.31 | 17.62 | 17.84 | 17.45 | 5870500 |
| 1708464600 | 17.61 | 0.13 | 0.74 | 17.4 | 17.64 | 17.4 | 17984600 |
| 1708378200 | 17.48 | 0.08 | 0.46 | 17.35 | 17.73 | 17.21 | 3560400 |
| 1708119000 | 17.4 | -0.69 | -3.81 | 18.15 | 18.18 | 17.28 | 12070700 |
| 1708032600 | 18.09 | -0.29 | -1.58 | 18.35 | 18.44 | 18.07 | 7597100 |
| 1707946200 | 18.38 | 0 | 0.00 | 18.38 | 18.52 | 18.23 | 7051500 |
| 1707514200 | 18.38 | -0.05 | -0.27 | 18.37 | 18.52 | 18.12 | 4193000 |
| 1707427800 | 18.43 | 0.21 | 1.15 | 18.22 | 18.6 | 18.2 | 7340800 |
| 1707341400 | 18.22 | 0.08 | 0.44 | 18.29 | 18.47 | 17.93 | 9428600 |
| 1707255000 | 18.14 | 0.25 | 1.40 | 17.93 | 18.32 | 17.92 | 6316800 |
| 1707168600 | 17.89 | 0.19 | 1.07 | 17.7 | 17.97 | 17.63 | 6652800 |
| 1706909400 | 17.7 | 0.03 | 0.17 | 17.74 | 17.84 | 17.56 | 3508800 |
| 1706822940 | 17.67 | 0.33 | 1.90 | 17.37 | 17.71 | 17.34 | 5766700 |
| 1706736600 | 17.34 | 0.18 | 1.05 | 17.24 | 17.49 | 17.13 | 5901900 |
| 1706650200 | 17.16 | -0.3 | -1.72 | 17.46 | 17.52 | 17.16 | 7527800 |
| 1706563800 | 17.46 | -0.06 | -0.34 | 17.51 | 17.56 | 17.37 | 2193900 |
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
