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 | 0.04 | 0.241837968561 | 16.54 | 17.75 | 16.37 | 41563 | 17.04162572 | CS |
| 4 | 1.57 | 10.4596935376 | 15.01 | 17.75 | 14.695 | 29114 | 16.01817984 | CS |
| 12 | 1.18 | 7.66233766234 | 15.4 | 17.75 | 14.15 | 29506 | 15.44231624 | CS |
| 26 | -0.02 | -0.120481927711 | 16.6 | 17.75 | 13.93 | 25266 | 15.48597868 | CS |
| 52 | -4.54 | -21.4962121212 | 21.12 | 21.9799 | 13.93 | 27065 | 16.56352399 | CS |
| 156 | 1.08 | 6.96774193548 | 15.5 | 23.2 | 13.93 | 30480 | 17.6782593 | CS |
| 260 | 2.47 | 17.5053153792 | 14.11 | 23.2 | 6.21 | 30605 | 16.02640036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 16.579999 | -0.38 | -2.24 | 16.96 | 17.07 | 16.37 | 39098 |
| 1721342100 | 16.96 | -0.27 | -1.57 | 17.26 | 17.5 | 16.579999 | 39459 |
| 1721255700 | 17.23 | -0.27 | -1.54 | 17.5 | 17.75 | 17.15 | 53885 |
| 1721169300 | 17.5 | 0.68 | 4.04 | 17.04 | 17.55 | 17.04 | 40917 |
| 1721082900 | 16.82 | 0.4 | 2.44 | 16.54 | 17.09 | 16.485 | 34456 |
| 1720823700 | 16.42 | 0.05 | 0.31 | 16.579999 | 16.68 | 16.309999 | 16197 |
| 1720737300 | 16.37 | 0.92 | 5.95 | 15.54 | 16.55 | 15.54 | 42021 |
| 1720650900 | 15.45 | 0.05 | 0.32 | 15.35 | 15.45 | 15.21 | 16304 |
| 1720564500 | 15.4 | 0.01 | 0.06 | 15.35 | 15.41 | 15.25 | 18477 |
| 1720478100 | 15.39 | 0.68 | 4.62 | 14.87 | 15.45 | 14.7114 | 40863 |
| 1720218900 | 14.71 | -0.58 | -3.79 | 15.17 | 15.205 | 14.695 | 40053 |
| 1720040640 | 15.29 | 0.14 | 0.92 | 15.18 | 15.6581 | 15.12 | 7855 |
| 1719959700 | 15.15 | -0.12 | -0.79 | 15.32 | 15.39 | 15.15 | 12940 |
| 1719873300 | 15.27 | 0.14 | 0.93 | 15.62 | 15.62 | 15.13 | 28246 |
| 1719614100 | 15.13 | 0 | 0.00 | 15.13 | 15.13 | 15.13 | 0 |
| 1719527700 | 15.13 | 0.21 | 1.41 | 14.94 | 15.13 | 14.91 | 22498 |
| 1719441300 | 14.92 | -0.02 | -0.13 | 14.99 | 15 | 14.81 | 29494 |
| 1719354900 | 14.94 | 0.01 | 0.07 | 14.93 | 15.2872 | 14.93 | 16759 |
| 1719268500 | 14.93 | -0.03 | -0.20 | 15.01 | 15.1 | 14.8 | 24536 |
| 1719009300 | 14.96 | -0.12 | -0.80 | 15.09 | 15.14 | 14.92 | 41803 |
| 1718922900 | 15.08 | 0.13 | 0.87 | 15.04 | 15.23 | 14.86 | 21725 |
| 1718750100 | 14.95 | 0.2 | 1.37 | 14.76 | 15.13 | 14.75 | 23096 |
| 1718663700 | 14.7485 | -0.11 | -0.75 | 14.82 | 14.82 | 14.69 | 17642 |
| 1718404500 | 14.86 | -0.64 | -4.13 | 15.21 | 15.21 | 14.81 | 25349 |
| 1718318100 | 15.5 | 0.37 | 2.45 | 15.24 | 15.52 | 15.1 | 13521 |
| 1718231700 | 15.13 | -0.19 | -1.24 | 15.6 | 15.74 | 15.1 | 25618 |
| 1718145300 | 15.32 | 0.17 | 1.12 | 15.11 | 15.37 | 15.0124 | 10185 |
| 1718058900 | 15.15 | -0.11 | -0.72 | 15.26 | 15.315 | 15.1 | 19582 |
| 1717799700 | 15.26 | -0.46 | -2.93 | 15.69 | 15.7284 | 15.2525 | 11024 |
| 1717713300 | 15.72 | 0.02 | 0.13 | 15.63 | 15.91 | 15.63 | 7898 |
| 1717626900 | 15.7 | 0.08 | 0.51 | 15.75 | 15.76 | 15.6001 | 20616 |
| 1717540500 | 15.62 | -0.32 | -2.01 | 15.77 | 15.89 | 15.62 | 9119 |
| 1717454100 | 15.94 | 0.66 | 4.32 | 15.43 | 15.94 | 15.345 | 21844 |
| 1717194900 | 15.28 | -0.09 | -0.59 | 15.45 | 15.45 | 15.19 | 14071 |
| 1717108500 | 15.37 | 0.29 | 1.92 | 15.22 | 15.5 | 15.02 | 18626 |
| 1717022100 | 15.08 | 0.08 | 0.53 | 14.83 | 15.23 | 14.75 | 36489 |
| 1716935700 | 15 | -0.08 | -0.53 | 15.22 | 15.26 | 14.78 | 40960 |
| 1716590100 | 15.08 | 0.1 | 0.67 | 15.09 | 15.3 | 14.88 | 36463 |
| 1716503700 | 14.98 | -0.6 | -3.85 | 15.68 | 15.68 | 14.83 | 44753 |
| 1716417300 | 15.58 | 0.02 | 0.13 | 15.59 | 15.645 | 15.315 | 22699 |
| 1716330900 | 15.56 | -0.06 | -0.38 | 15.59 | 15.695 | 15.54 | 21216 |
| 1716244500 | 15.62 | -0.28 | -1.76 | 15.79 | 15.87 | 15.425 | 27042 |
| 1715985300 | 15.9 | -0.04 | -0.25 | 16 | 16 | 15.78 | 38142 |
| 1715898900 | 15.94 | 0.6 | 3.91 | 15.24 | 15.95 | 15.07 | 34931 |
| 1715812500 | 15.34 | 0.33 | 2.20 | 15.11 | 15.37 | 14.84 | 30128 |
| 1715726100 | 15.01 | -0.08 | -0.53 | 15.11 | 15.31 | 14.75 | 53782 |
| 1715639700 | 15.09 | 0.08 | 0.53 | 15.09 | 15.29 | 14.86 | 66610 |
| 1715380500 | 15.01 | -0.08 | -0.53 | 15.1 | 15.1525 | 14.81 | 28554 |
| 1715294100 | 15.09 | 0.09 | 0.60 | 15.03 | 15.245 | 14.77 | 62841 |
| 1715207700 | 15 | -0.06 | -0.40 | 15 | 15.125 | 14.75 | 79321 |
| 1715121300 | 15.06 | -0.27 | -1.76 | 15.3 | 15.44 | 14.82 | 43979 |
| 1715034900 | 15.33 | 0.86 | 5.91 | 14.7 | 15.33 | 14.59 | 53061 |
| 1714775700 | 14.475 | -0.06 | -0.38 | 14.79 | 14.94 | 14.15 | 20512 |
| 1714689300 | 14.53 | -0.22 | -1.49 | 14.92 | 14.965 | 14.39 | 15234 |
| 1714602900 | 14.75 | 0.1 | 0.68 | 14.73 | 14.9963 | 14.6 | 9042 |
| 1714516500 | 14.65 | -0.45 | -2.98 | 14.94 | 15.16 | 14.5 | 28027 |
| 1714430100 | 15.1 | 0 | 0.00 | 15.4 | 15.4 | 14.79 | 32793 |
| 1714170900 | 15.1 | 0.26 | 1.75 | 14.79 | 15.36 | 14.79 | 13432 |
| 1714084500 | 14.84 | 0.09 | 0.61 | 14.7 | 15.18 | 14.38 | 42523 |
| 1713998100 | 14.75 | -0.02 | -0.14 | 14.64 | 15.0147 | 14.495 | 20565 |
| 1713911700 | 14.77 | -0.04 | -0.27 | 14.79 | 15.1641 | 14.535 | 13476 |
| 1713825300 | 14.81 | 0.19 | 1.30 | 14.77 | 14.89 | 14.4 | 41550 |
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
