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 | 0.27 | 1.57987126975 | 17.09 | 17.42 | 16.765 | 282053 | 17.08568934 | CS |
| 4 | 1.44 | 9.04522613065 | 15.92 | 17.42 | 15.56 | 351319 | 16.44052921 | CS |
| 12 | 1.14 | 7.02836004932 | 16.22 | 17.42 | 15.28 | 360971 | 16.34204135 | CS |
| 26 | 0.76 | 4.57831325301 | 16.6 | 17.49 | 14.0106 | 440318 | 16.14126075 | CS |
| 52 | 2.26 | 14.9668874172 | 15.1 | 17.49 | 12.46 | 376444 | 15.55521779 | CS |
| 156 | -2.27 | -11.563932756 | 19.63 | 24.73 | 10.07 | 435454 | 15.97839077 | CS |
| 260 | -2.49 | -12.5440806045 | 19.85 | 24.73 | 10.07 | 439366 | 16.14522395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722378900 | 17.3 | 0.18 | 1.05 | 17.2 | 17.32 | 17.03 | 247044 |
| 1722292500 | 17.12 | -0.12 | -0.70 | 17.28 | 17.34 | 17.085 | 144945 |
| 1722033300 | 17.24 | 0.21 | 1.23 | 17.19 | 17.36 | 16.765 | 289012 |
| 1721946900 | 17.03 | 0.18 | 1.07 | 17.02 | 17.35 | 16.88 | 383137 |
| 1721860500 | 16.85 | -0.32 | -1.86 | 17.15 | 17.34 | 16.79 | 342678 |
| 1721774100 | 17.17 | 0.14 | 0.82 | 16.99 | 17.37 | 16.92 | 458611 |
| 1721687700 | 17.03 | 0.45 | 2.71 | 16.64 | 17.1 | 16.545 | 269201 |
| 1721428500 | 16.579999 | 0.08 | 0.48 | 16.379999 | 16.75 | 16.315 | 374619 |
| 1721342100 | 16.5 | 0.02 | 0.12 | 16.36 | 16.684999 | 16.36 | 407700 |
| 1721255700 | 16.48 | 0.08 | 0.49 | 16.2 | 16.579999 | 16.2 | 450167 |
| 1721169300 | 16.399999 | 0.64 | 4.06 | 15.93 | 16.41 | 15.91 | 579115 |
| 1721082900 | 15.76 | -0.17 | -1.07 | 15.97 | 16.04 | 15.73 | 535221 |
| 1720823700 | 15.93 | 0.06 | 0.38 | 16.07 | 16.11 | 15.62 | 618694 |
| 1720737300 | 15.87 | 0.22 | 1.41 | 15.86 | 16.05 | 15.75 | 371637 |
| 1720650900 | 15.65 | -0.08 | -0.51 | 15.71 | 15.83 | 15.56 | 290075 |
| 1720564500 | 15.73 | -0.3 | -1.87 | 16.05 | 16.05 | 15.72 | 283691 |
| 1720478100 | 16.03 | 0.11 | 0.69 | 16.02 | 16.149999 | 15.855 | 204981 |
| 1720218900 | 15.92 | -0.22 | -1.36 | 16.1 | 16.1 | 15.77 | 197968 |
| 1720040640 | 16.14 | 0.27 | 1.70 | 15.92 | 16.16 | 15.9 | 85413 |
| 1719959700 | 15.87 | 0.01 | 0.06 | 15.83 | 15.89 | 15.67 | 186340 |
| 1719873300 | 15.86 | -0.21 | -1.31 | 16.059999 | 16.12 | 15.78 | 354121 |
| 1719614100 | 16.07 | 0.5 | 3.21 | 15.64 | 16.43 | 15.64 | 2157019 |
| 1719527700 | 15.57 | 0.04 | 0.26 | 15.6 | 15.6 | 15.45 | 269897 |
| 1719441300 | 15.53 | -0.03 | -0.19 | 15.48 | 15.67 | 15.28 | 488520 |
| 1719354900 | 15.56 | -0.13 | -0.83 | 15.63 | 15.69 | 15.46 | 435052 |
| 1719268500 | 15.69 | -0.46 | -2.85 | 16.16 | 16.18 | 15.68 | 374739 |
| 1719009300 | 16.149999 | 0.22 | 1.38 | 15.98 | 16.239999 | 15.87 | 505898 |
| 1718922900 | 15.93 | -0.27 | -1.67 | 16.149999 | 16.309999 | 15.91 | 263655 |
| 1718750100 | 16.2 | -0.13 | -0.80 | 16.32 | 16.55 | 16.19 | 276365 |
| 1718663700 | 16.329999 | -0.11 | -0.67 | 16.399999 | 16.579999 | 16.2 | 201860 |
| 1718404500 | 16.44 | -0.17 | -1.02 | 16.489999 | 16.649999 | 16.379999 | 530224 |
| 1718318100 | 16.61 | -0.23 | -1.37 | 16.79 | 16.805 | 16.53 | 270822 |
| 1718231700 | 16.84 | 0.15 | 0.90 | 16.91 | 16.97 | 16.739999 | 340083 |
| 1718145300 | 16.69 | -0.03 | -0.18 | 16.59 | 16.7 | 16.399999 | 422758 |
| 1718058900 | 16.719999 | 0.27 | 1.64 | 16.25 | 16.78 | 16.25 | 575153 |
| 1717799700 | 16.45 | 0.08 | 0.49 | 16.129999 | 16.53 | 16.114999 | 378055 |
| 1717713300 | 16.37 | -0.28 | -1.68 | 16.68 | 16.739999 | 16.35 | 281541 |
| 1717626900 | 16.649999 | -0.02 | -0.12 | 16.71 | 16.739999 | 16.579999 | 239917 |
| 1717540500 | 16.67 | 0.19 | 1.15 | 16.44 | 16.68 | 16.149999 | 342070 |
| 1717454100 | 16.48 | 0.42 | 2.62 | 16.2 | 16.48 | 16.079999 | 350873 |
| 1717194900 | 16.059999 | -0.05 | -0.31 | 16.16 | 16.18 | 15.96 | 273416 |
| 1717108500 | 16.11 | -0.24 | -1.47 | 16.42 | 16.42 | 16.059999 | 239729 |
| 1717022100 | 16.35 | -0.5 | -2.97 | 16.77 | 16.85 | 16.35 | 521581 |
| 1716935700 | 16.85 | 0.37 | 2.25 | 16.48 | 16.87 | 16.42 | 493025 |
| 1716590100 | 16.48 | -0.05 | -0.30 | 16.649999 | 16.655 | 16.32 | 491123 |
| 1716503700 | 16.53 | -0.04 | -0.24 | 16.629999 | 16.645 | 16.32 | 545605 |
| 1716417300 | 16.57 | 0.06 | 0.36 | 16.5 | 16.59 | 16.149999 | 357068 |
| 1716330900 | 16.51 | 0.19 | 1.16 | 16.36 | 16.53 | 16.079999 | 474877 |
| 1716244500 | 16.32 | -0.08 | -0.49 | 16.39 | 16.39 | 16.19 | 251257 |
| 1715985300 | 16.399999 | 0.06 | 0.37 | 16.379999 | 16.54 | 16.29 | 271230 |
| 1715898900 | 16.34 | -0.01 | -0.06 | 16.29 | 16.41 | 16.2 | 243624 |
| 1715812500 | 16.35 | 0.23 | 1.43 | 16.23 | 16.469999 | 16.17 | 333463 |
| 1715726100 | 16.12 | 0.23 | 1.45 | 16.079999 | 16.166 | 15.9 | 505745 |
| 1715639700 | 15.89 | -0.1 | -0.63 | 16.05 | 16.379999 | 15.885 | 290771 |
| 1715380500 | 15.99 | -0.32 | -1.96 | 16.44 | 16.44 | 15.95 | 269254 |
| 1715294100 | 16.309999 | 0.08 | 0.49 | 16.6 | 17.39 | 16.065 | 472204 |
| 1715207700 | 16.23 | -0.11 | -0.67 | 16.219999 | 16.39 | 16.07 | 347504 |
| 1715121300 | 16.34 | -0.23 | -1.39 | 16.68 | 16.7 | 16.285 | 346186 |
| 1715034900 | 16.57 | -0.23 | -1.37 | 16.83 | 16.89 | 16.5 | 547661 |
| 1714775700 | 16.8 | 0.21 | 1.27 | 16.8 | 16.88 | 16.68 | 392309 |
| 1714689300 | 16.59 | 0.28 | 1.72 | 16.45 | 16.649999 | 16.274999 | 292523 |
| 1714602900 | 16.309999 | 0.01 | 0.06 | 16.35 | 16.54 | 16.07 | 378734 |
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
