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 | -0.36 | -2.20858895706 | 16.3 | 16.43 | 15.2 | 254363 | 15.88371269 | CS |
| 4 | -0.89 | -5.28817587641 | 16.83 | 17.54 | 15.2 | 365403 | 15.89297051 | CS |
| 12 | -0.45 | -2.74557657108 | 16.39 | 19.58 | 15.2 | 387384 | 17.35735908 | CS |
| 26 | 4.18 | 35.5442176871 | 11.76 | 19.58 | 11.36 | 383009 | 16.11745099 | CS |
| 52 | 7 | 78.2997762864 | 8.94 | 19.58 | 8.08 | 402536 | 13.14392929 | CS |
| 156 | -2.4 | -13.0861504907 | 18.34 | 20.995 | 6.79 | 371832 | 12.93546938 | CS |
| 260 | 0.48 | 3.10478654592 | 15.46 | 25.99 | 5.76 | 390416 | 13.58224109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720737300 | 15.94 | 0.53 | 3.44 | 15.74 | 16.1 | 15.56 | 403054 |
| 1720650900 | 15.41 | -0.6 | -3.75 | 16.03 | 16.055 | 15.2 | 319226 |
| 1720564500 | 16.01 | -0.28 | -1.72 | 16.26 | 16.399999 | 15.93 | 348662 |
| 1720478100 | 16.29 | 0.2 | 1.24 | 16.21 | 16.3 | 16.11 | 175396 |
| 1720218900 | 16.09 | -0.24 | -1.47 | 16.3 | 16.43 | 15.94 | 174168 |
| 1720040640 | 16.329999 | 0.28 | 1.74 | 16.079999 | 16.379999 | 15.925 | 123398 |
| 1719959700 | 16.05 | 0.08 | 0.50 | 15.99 | 16.239999 | 15.95 | 281057 |
| 1719873300 | 15.97 | 0.63 | 4.11 | 16.53 | 16.53 | 15.875 | 363935 |
| 1719614100 | 15.34 | 0 | 0.00 | 15.34 | 15.34 | 15.34 | 0 |
| 1719527700 | 15.34 | -0.16 | -1.03 | 15.54 | 15.62 | 15.2705 | 283023 |
| 1719441300 | 15.5 | -0.18 | -1.15 | 15.56 | 15.575 | 15.41 | 466700 |
| 1719354900 | 15.68 | -0.07 | -0.44 | 15.77 | 15.79 | 15.5 | 265600 |
| 1719268500 | 15.75 | -0.15 | -0.94 | 15.95 | 15.98 | 15.695 | 402135 |
| 1719009300 | 15.9 | -0.08 | -0.50 | 15.86 | 16.1 | 15.71 | 916624 |
| 1718922900 | 15.98 | -0.23 | -1.42 | 16.12 | 16.2 | 15.74 | 424748 |
| 1718750100 | 16.21 | 0.62 | 3.98 | 16.85 | 17.54 | 16.19 | 606987 |
| 1718663700 | 15.59 | -0.43 | -2.68 | 15.98 | 15.98 | 15.54 | 198940 |
| 1718404500 | 16.02 | -0.12 | -0.74 | 16.02 | 16.149999 | 15.83 | 425335 |
| 1718318100 | 16.14 | -0.69 | -4.10 | 16.83 | 16.83 | 16.09 | 435920 |
| 1718231700 | 16.83 | 0.06 | 0.36 | 17.02 | 17.02 | 16.719999 | 345909 |
| 1718145300 | 16.77 | -0.17 | -1.00 | 16.87 | 16.87 | 16.559999 | 585613 |
| 1718058900 | 16.94 | -0.03 | -0.18 | 16.9 | 16.98 | 16.559999 | 493125 |
| 1717799700 | 16.97 | -0.34 | -1.96 | 17.28 | 17.37 | 16.97 | 208538 |
| 1717713300 | 17.31 | -0.08 | -0.46 | 17.28 | 17.49 | 17.28 | 121621 |
| 1717626900 | 17.39 | 0.27 | 1.58 | 17.17 | 17.54 | 16.8 | 203824 |
| 1717540500 | 17.12 | 0.07 | 0.41 | 16.98 | 17.32 | 16.75 | 236747 |
| 1717454100 | 17.05 | -0.56 | -3.18 | 17.65 | 17.81 | 16.93 | 396727 |
| 1717194900 | 17.61 | -0.04 | -0.23 | 17.74 | 17.85 | 17.4401 | 375839 |
| 1717108500 | 17.65 | -0.42 | -2.32 | 18.24 | 18.24 | 17.6 | 271766 |
| 1717022100 | 18.07 | -0.23 | -1.26 | 18.05 | 18.32 | 18.01 | 221298 |
| 1716935700 | 18.3 | -0.14 | -0.76 | 18.35 | 18.49 | 18.075 | 326856 |
| 1716590100 | 18.44 | 0 | 0.00 | 18.56 | 18.7623 | 18.35 | 284740 |
| 1716503700 | 18.44 | -0.01 | -0.05 | 18.52 | 18.62 | 18.23 | 256925 |
| 1716417300 | 18.45 | 0.04 | 0.22 | 18.31 | 18.62 | 18.31 | 326525 |
| 1716330900 | 18.41 | 0.14 | 0.77 | 18.15 | 18.53 | 18.09 | 211130 |
| 1716244500 | 18.27 | 0.17 | 0.94 | 18.08 | 18.35 | 18.02 | 270310 |
| 1715985300 | 18.1 | -0.11 | -0.60 | 18.33 | 18.4397 | 18.02 | 267774 |
| 1715898900 | 18.21 | 0.53 | 3.00 | 17.68 | 18.24 | 17.63 | 325272 |
| 1715812500 | 17.68 | 0.06 | 0.34 | 17.72 | 17.87 | 17.34 | 390187 |
| 1715726100 | 17.62 | -0.33 | -1.84 | 18.11 | 18.25 | 17.59 | 453730 |
| 1715639700 | 17.95 | -0.52 | -2.82 | 18.59 | 18.6 | 17.81 | 490410 |
| 1715380500 | 18.47 | -0.44 | -2.33 | 18.83 | 19.13 | 18.13 | 433394 |
| 1715294100 | 18.91 | 0.15 | 0.80 | 18.01 | 19 | 16.78 | 1206307 |
| 1715207700 | 18.76 | -0.67 | -3.45 | 19.31 | 19.58 | 18.62 | 583513 |
| 1715121300 | 19.43 | 0.44 | 2.32 | 19.21 | 19.5759 | 19 | 448075 |
| 1715034900 | 18.99 | 0.09 | 0.48 | 18.78 | 19.07 | 18.74 | 380740 |
| 1714775700 | 18.9 | 0.16 | 0.85 | 18.88 | 19.08 | 18.7 | 434937 |
| 1714689300 | 18.74 | 0.85 | 4.75 | 18.22 | 19.38 | 18.21 | 1074474 |
| 1714602900 | 17.89 | -0.2 | -1.11 | 18.11 | 18.21 | 17.73 | 357970 |
| 1714516500 | 18.09 | 1.06 | 6.22 | 17.15 | 18.52 | 17.01 | 1079762 |
| 1714430100 | 17.03 | -0.28 | -1.62 | 17.42 | 17.57 | 17.01 | 425742 |
| 1714170900 | 17.31 | 0.36 | 2.12 | 16.99 | 17.46 | 16.945 | 371576 |
| 1714084500 | 16.95 | -0.7 | -3.97 | 17.48 | 17.48 | 16.93 | 222324 |
| 1713998100 | 17.65 | 0.4 | 2.32 | 17.34 | 17.76 | 17.34 | 288545 |
| 1713911700 | 17.25 | 0.19 | 1.11 | 17.03 | 17.5 | 17.03 | 224273 |
| 1713825300 | 17.06 | 0.26 | 1.55 | 16.94 | 17.19 | 16.719999 | 187326 |
| 1713566100 | 16.8 | 0.6 | 3.70 | 16.329999 | 16.85 | 16.329999 | 351144 |
| 1713479700 | 16.2 | -0.24 | -1.46 | 16.39 | 16.42 | 16 | 346670 |
| 1713393300 | 16.44 | -0.49 | -2.89 | 17.07 | 17.095 | 16.39 | 395373 |
| 1713306900 | 16.93 | -0.18 | -1.05 | 17.01 | 17.04 | 16.649999 | 233357 |
| 1713220500 | 17.11 | -0.12 | -0.70 | 17.17 | 17.29 | 16.98 | 331939 |
| 1712961300 | 17.23 | -0.21 | -1.20 | 17.4 | 17.43 | 17.05 | 233827 |
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
