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 | 0.6746 | 4.29681528662 | 15.7 | 16.69 | 15.33 | 11405 | 15.87597282 | CS |
| 4 | 0.5146 | 3.2446406053 | 15.86 | 17.025 | 15.33 | 14145 | 15.97807202 | CS |
| 12 | 0.3146 | 1.95890410959 | 16.06 | 20.5 | 15.33 | 18998 | 17.41037149 | CS |
| 26 | 4.7246 | 40.5545064378 | 11.65 | 20.5 | 10.92 | 18758 | 15.50511318 | CS |
| 52 | 1.9346 | 13.3975069252 | 14.44 | 20.5 | 8.72 | 18562 | 13.11900686 | CS |
| 156 | -0.6254 | -3.67882352941 | 17 | 21.86 | 7.61 | 21648 | 12.71774578 | CS |
| 260 | 3.8746 | 30.9968 | 12.5 | 21.86 | 7.61 | 25389 | 12.86164284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 16.41 | -0.04 | -0.24 | 16.379999 | 16.594999 | 16.35 | 10827 |
| 1737070500 | 16.45 | 0.22 | 1.36 | 16.05 | 16.69 | 15.91 | 6551 |
| 1736984100 | 16.23 | 0.9 | 5.87 | 15.51 | 16.23 | 15.51 | 6530 |
| 1736897700 | 15.33 | -0.27 | -1.73 | 15.7 | 15.9599 | 15.33 | 21712 |
| 1736811300 | 15.6 | -0.45 | -2.80 | 15.6 | 15.87 | 15.34 | 25344 |
| 1736552100 | 16.05 | -0.56 | -3.37 | 16.7 | 16.7 | 15.89 | 14729 |
| 1736379300 | 16.61 | 0.41 | 2.50 | 16.245 | 16.649999 | 16.245 | 5224 |
| 1736292900 | 16.204999 | 0 | 0.03 | 16.18 | 16.5552 | 16.1 | 13703 |
| 1736206500 | 16.2 | 0.25 | 1.60 | 15.95 | 17.025 | 15.8065 | 39540 |
| 1735947300 | 15.945 | 0.26 | 1.63 | 15.68 | 16 | 15.51 | 15577 |
| 1735860900 | 15.69 | -0.29 | -1.81 | 15.78 | 16.27 | 15.69 | 9164 |
| 1735688100 | 15.98 | -0.03 | -0.19 | 15.91 | 16.6655 | 15.9 | 16278 |
| 1735601700 | 16.01 | -0.1 | -0.62 | 15.8 | 16.17 | 15.72 | 7840 |
| 1735342500 | 16.11 | 0.15 | 0.94 | 15.95 | 16.2299 | 15.75 | 7555 |
| 1735256100 | 15.96 | -0.03 | -0.19 | 16.01 | 16.3337 | 15.36 | 14538 |
| 1735077840 | 15.99 | 0.13 | 0.82 | 15.86 | 16.2662 | 15.39 | 11213 |
| 1734996900 | 15.86 | -1 | -5.93 | 16.62 | 17.158 | 15.69 | 18985 |
| 1734737700 | 16.86 | 0.11 | 0.66 | 16.35 | 17 | 16.059999 | 24521 |
| 1734651300 | 16.75 | -0.87 | -4.94 | 17.62 | 18.09 | 16.75 | 14990 |
| 1734564900 | 17.62 | -1.38 | -7.26 | 18.65 | 18.65 | 17.62 | 14664 |
| 1734478500 | 19 | 0 | 0.00 | 19 | 19.14 | 18.95 | 13153 |
| 1734392100 | 19 | -0.53 | -2.71 | 19.245 | 19.58 | 18.8 | 23624 |
| 1734132900 | 19.53 | 0.93 | 5.00 | 18.17 | 20.5 | 18.17 | 46982 |
| 1734046500 | 18.6 | 0.84 | 4.73 | 17.305 | 18.78 | 17.305 | 43456 |
| 1733960100 | 17.76 | -0.24 | -1.33 | 18.2277 | 18.2277 | 17.49 | 50981 |
| 1733873700 | 18 | -0.02 | -0.11 | 18.13 | 18.5 | 17.88 | 25783 |
| 1733787300 | 18.02 | 0.13 | 0.73 | 17.67 | 18.13 | 17.67 | 42270 |
| 1733528100 | 17.89 | 0.48 | 2.76 | 17.27 | 17.93 | 17.27 | 10007 |
| 1733441700 | 17.41 | -0.62 | -3.44 | 17.97 | 18 | 17.41 | 18777 |
| 1733355300 | 18.03 | 0.31 | 1.75 | 17.8 | 18.1477 | 17.8 | 11358 |
| 1733268900 | 17.72 | -0.9 | -4.83 | 18.3232 | 18.85 | 17.06 | 48593 |
| 1733182500 | 18.62 | 0.04 | 0.22 | 18.83 | 18.85 | 18.02 | 12626 |
| 1732917840 | 18.58 | -0.23 | -1.22 | 18.88 | 18.9 | 18.58 | 9244 |
| 1732750500 | 18.81 | 0.01 | 0.05 | 18.82 | 18.88 | 18.5 | 11108 |
| 1732664100 | 18.8 | 0.75 | 4.16 | 18.25 | 18.905 | 18.25 | 18026 |
| 1732577700 | 18.05 | 0.22 | 1.23 | 17.95 | 18.5 | 17.95 | 25092 |
| 1732318500 | 17.83 | 0.12 | 0.68 | 17.69 | 17.83 | 17.65 | 18151 |
| 1732232100 | 17.71 | 0.04 | 0.23 | 17.69 | 17.8498 | 17.5 | 10417 |
| 1732145700 | 17.67 | -0.1 | -0.56 | 17.77 | 17.78 | 17.48 | 6985 |
| 1732059300 | 17.77 | 0.04 | 0.23 | 17.78 | 17.78 | 17.655 | 9073 |
| 1731972900 | 17.73 | 0.05 | 0.28 | 17.78 | 17.85 | 17.61 | 57619 |
| 1731713700 | 17.68 | -0.01 | -0.06 | 17.53 | 17.68 | 17.51 | 9442 |
| 1731627300 | 17.69 | -0.01 | -0.06 | 17.5 | 17.78 | 17.49 | 6302 |
| 1731540900 | 17.7 | -0.09 | -0.51 | 17.95 | 17.96 | 17.5192 | 6304 |
| 1731454500 | 17.79 | 0.15 | 0.85 | 17.53 | 17.835 | 17.5099 | 14699 |
| 1731368100 | 17.64 | 0.18 | 1.03 | 17.41 | 17.87 | 17.4 | 60425 |
| 1731108900 | 17.46 | -0.03 | -0.17 | 17.12 | 17.96 | 17.12 | 8773 |
| 1731022500 | 17.49 | 0.07 | 0.40 | 17.0499 | 17.59 | 16.94 | 10750 |
| 1730936100 | 17.42 | 0.83 | 5.00 | 16.645 | 17.935 | 16.645 | 25588 |
| 1730849700 | 16.59 | 0.14 | 0.85 | 16.3 | 16.695 | 16.3 | 14767 |
| 1730763300 | 16.45 | -0.37 | -2.20 | 16.8 | 16.8 | 16.05 | 8999 |
| 1730500500 | 16.82 | 0.09 | 0.54 | 16.69 | 16.84 | 16.25 | 9645 |
| 1730414100 | 16.73 | 0.06 | 0.36 | 16.689599 | 16.91 | 16.66 | 11630 |
| 1730327700 | 16.67 | -0.08 | -0.48 | 16.45 | 16.84 | 15.9879 | 20793 |
| 1730241300 | 16.75 | 0.55 | 3.40 | 16.059999 | 16.75 | 15.93 | 23965 |
| 1730154900 | 16.2 | 0.14 | 0.87 | 16.03 | 16.48 | 15.95 | 42592 |
| 1729895700 | 16.059999 | 0.01 | 0.06 | 16.09 | 16.14 | 15.76 | 19842 |
| 1729809300 | 16.05 | -0.09 | -0.56 | 16.02 | 16.09 | 15.905 | 23408 |
| 1729722900 | 16.14 | 0 | 0.00 | 16 | 16.14 | 15.83 | 19146 |
| 1729636500 | 16.14 | 0.04 | 0.25 | 15.86 | 16.14 | 15.77 | 6955 |
| 1729550100 | 16.1 | -0.04 | -0.25 | 16.14 | 16.14 | 15.8688 | 5710 |
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
