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 | 0.12 | 0.694444444444 | 17.28 | 18.34 | 16.66 | 1945 | 17.26245784 | CS |
| 4 | 0.59 | 3.50981558596 | 16.81 | 18.34 | 15.9 | 1798 | 16.90381491 | CS |
| 12 | -0.65 | -3.60110803324 | 18.05 | 18.975 | 15.9 | 2465 | 17.18448514 | CS |
| 26 | 1.37 | 8.5464753587 | 16.03 | 18.975 | 14.75 | 2608 | 16.49821659 | CS |
| 52 | -1.98 | -10.2167182663 | 19.38 | 21.15 | 12.02 | 3099 | 15.92057065 | CS |
| 156 | -11.87 | -40.5534677144 | 29.27 | 62.53 | 12.02 | 4313 | 28.52505001 | CS |
| 260 | 14.23 | 448.895899054 | 3.17 | 62.53 | 0.3119 | 30942 | 4.14299565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722292500 | 17.4 | -0.05 | -0.29 | 17.41 | 17.5 | 17.4 | 3812 |
| 1722033300 | 17.45 | 0.06 | 0.35 | 17.16 | 18.34 | 17.16 | 2623 |
| 1721946900 | 17.39 | 0.16 | 0.93 | 17.23 | 17.39 | 17.17 | 4140 |
| 1721860500 | 17.23 | 0.28 | 1.65 | 16.98 | 17.24 | 16.98 | 379 |
| 1721774100 | 16.95 | 0.12 | 0.71 | 16.94 | 16.95 | 16.94 | 908 |
| 1721687700 | 16.83 | -0.45 | -2.60 | 17.28 | 17.28 | 16.66 | 1674 |
| 1721428500 | 17.28 | 0 | 0.00 | 17.23 | 17.28 | 17.18 | 454 |
| 1721342100 | 17.28 | 0.16 | 0.93 | 17.14 | 17.28 | 17.06 | 3894 |
| 1721255700 | 17.12 | -0.06 | -0.36 | 16.98 | 17.2 | 16.98 | 1257 |
| 1721169300 | 17.1816 | 0.2 | 1.19 | 16.98 | 17.1816 | 16.675 | 2202 |
| 1721082900 | 16.98 | 0.68 | 4.17 | 16.52 | 16.98 | 16.52 | 3344 |
| 1720823700 | 16.3 | 0.16 | 0.99 | 16.14 | 16.3 | 16.14 | 555 |
| 1720737300 | 16.14 | -0.36 | -2.18 | 16.5 | 16.52 | 15.9 | 3134 |
| 1720650900 | 16.5 | -0.39 | -2.31 | 16.77 | 16.77 | 16.5 | 384 |
| 1720564500 | 16.89 | 0.73 | 4.52 | 16.309999 | 16.89 | 16.309999 | 816 |
| 1720478100 | 16.16 | -0.21 | -1.28 | 16.42 | 16.7671 | 16.16 | 1827 |
| 1720218900 | 16.37 | -0.16 | -0.97 | 17.28 | 17.28 | 16.32 | 1168 |
| 1720040640 | 16.53 | -0.44 | -2.59 | 16.97 | 16.97 | 16.53 | 1422 |
| 1719959700 | 16.9703 | 0.47 | 2.83 | 16.97 | 16.9703 | 16.91 | 1587 |
| 1719873300 | 16.5025 | -0.24 | -1.42 | 16.81 | 17.25 | 16.11 | 2386 |
| 1719614100 | 16.739999 | 0 | 0.00 | 16.739999 | 16.739999 | 16.739999 | 0 |
| 1719527700 | 16.739999 | 0.24 | 1.45 | 16.52 | 16.97 | 16.52 | 1071 |
| 1719441300 | 16.5 | -0.66 | -3.85 | 17.26 | 17.3275 | 16.21 | 2917 |
| 1719354900 | 17.16 | 0.38 | 2.26 | 16.76 | 17.25 | 15.9368 | 3980 |
| 1719268500 | 16.78 | -0.47 | -2.72 | 17.25 | 17.25 | 16.78 | 950 |
| 1719009300 | 17.25 | 0 | 0.01 | 17.25 | 17.355 | 16.88 | 4082 |
| 1718922900 | 17.2475 | 0.54 | 3.22 | 17.18 | 17.65 | 16.71 | 2244 |
| 1718750100 | 16.71 | -0.17 | -1.01 | 16.88 | 17.03 | 16.71 | 3294 |
| 1718663700 | 16.88 | -0.12 | -0.71 | 17.05 | 17.5 | 16.88 | 8764 |
| 1718404500 | 17 | -0.4 | -2.30 | 17.21 | 17.55 | 15.99 | 16617 |
| 1718318100 | 17.4 | -0.8 | -4.40 | 18.42 | 18.42 | 17.18 | 7800 |
| 1718231700 | 18.2 | -0.08 | -0.41 | 18.68 | 18.68 | 18.1 | 1038 |
| 1718145300 | 18.275 | 1.17 | 6.81 | 17.3 | 18.275 | 17.25 | 2488 |
| 1718058900 | 17.11 | -0.64 | -3.61 | 17.7 | 17.7 | 17.01 | 3132 |
| 1717799700 | 17.75 | 0 | 0.00 | 17.585 | 18.18 | 17.585 | 725 |
| 1717713300 | 17.75 | 0 | 0.00 | 17.7 | 17.75 | 17.7 | 115 |
| 1717626900 | 17.75 | 0 | 0.00 | 17.7 | 17.75 | 17.7 | 78 |
| 1717540500 | 17.75 | -0.27 | -1.52 | 17.77 | 18.28 | 17.042 | 2201 |
| 1717454100 | 18.0239 | 0 | 0.00 | 17.74 | 18.0239 | 17.74 | 197 |
| 1717194900 | 18.0239 | 0 | 0.00 | 17.98 | 18.0239 | 17.98 | 83 |
| 1717108500 | 18.0239 | -0.12 | -0.64 | 17.72 | 18.0239 | 17.72 | 319 |
| 1717022100 | 18.14 | 0 | 0.00 | 17.84 | 18.14 | 17.61 | 146 |
| 1716935700 | 18.14 | 0.16 | 0.89 | 17.71 | 18.69 | 17.71 | 1726 |
| 1716590100 | 17.98 | 0.79 | 4.60 | 17.21 | 18.08 | 16.939 | 4324 |
| 1716503700 | 17.19 | 0.66 | 3.99 | 16.94 | 17.6185 | 16.85 | 2294 |
| 1716417300 | 16.53 | -0.99 | -5.65 | 17.52 | 18.21 | 16.53 | 8272 |
| 1716330900 | 17.52 | -0.31 | -1.74 | 17.75 | 18.418 | 17.332 | 4611 |
| 1716244500 | 17.83 | -0.08 | -0.45 | 17.48 | 18.205 | 17.2723 | 3599 |
| 1715985300 | 17.91 | 0.97 | 5.73 | 17.43 | 17.91 | 17.4 | 958 |
| 1715898900 | 16.94 | -1.16 | -6.41 | 18.14 | 18.35 | 16.579999 | 6350 |
| 1715812500 | 18.1 | -0.05 | -0.28 | 18.14 | 18.14 | 18.1 | 342 |
| 1715726100 | 18.15 | 0.52 | 2.95 | 17.79 | 18.15 | 17.79 | 418 |
| 1715639700 | 17.63 | -0.97 | -5.22 | 18.23 | 18.23 | 17.63 | 1189 |
| 1715380500 | 18.6 | -0.2 | -1.06 | 18.67 | 18.67 | 18.6 | 1841 |
| 1715294100 | 18.8 | 0.42 | 2.29 | 18.13 | 18.975 | 18.13 | 1176 |
| 1715207700 | 18.38 | 0.57 | 3.20 | 17.95 | 18.38 | 17.95 | 883 |
| 1715121300 | 17.81 | 0.02 | 0.11 | 17.97 | 18.27 | 17.657 | 3322 |
| 1715034900 | 17.79 | 0.37 | 2.12 | 18.05 | 18.05 | 17.79 | 365 |
| 1714775700 | 17.4201 | -0.37 | -2.08 | 18 | 18.69 | 17.4201 | 1133 |
| 1714689300 | 17.79 | 1.39 | 8.48 | 16.43 | 18.45 | 16.3682 | 17737 |
| 1714602900 | 16.399999 | 0 | 0.00 | 16.37 | 16.399999 | 16.37 | 144 |
| 1714516500 | 16.399999 | 0 | 0.01 | 16.399999 | 16.399999 | 16.39 | 412 |
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
