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 | 0.375 | 2.24685440383 | 16.69 | 17.43 | 16.51 | 57697 | 17.09433146 | CS |
| 4 | 0.955 | 5.92799503414 | 16.11 | 17.43 | 15.88 | 46844 | 16.86412986 | CS |
| 12 | 1.875 | 12.3436471363 | 15.19 | 18.4788 | 14.58 | 53479 | 15.99201639 | CS |
| 26 | -2.335 | -12.0360824742 | 19.4 | 20.75 | 11.66 | 86249 | 16.12825755 | CS |
| 52 | 3.585 | 26.5949554896 | 13.48 | 21.8019 | 11.66 | 78827 | 16.43998538 | CS |
| 156 | -3.865 | -18.4663162924 | 20.93 | 22.7 | 7.1376 | 53498 | 14.08256753 | CS |
| 260 | 3.875 | 29.3783169067 | 13.19 | 29.33 | 6.1 | 51276 | 16.63307165 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478500 | 17.11 | -0.21 | -1.21 | 17.39 | 17.43 | 16.7692 | 48990 |
| 1734392100 | 17.32 | 0.66 | 3.96 | 16.66 | 17.37 | 16.52 | 46869 |
| 1734132900 | 16.66 | -0.07 | -0.42 | 16.77 | 16.77 | 16.51 | 26499 |
| 1734046500 | 16.73 | -0.49 | -2.85 | 17.1 | 17.35 | 16.649999 | 42270 |
| 1733960100 | 17.22 | 0.54 | 3.24 | 16.69 | 17.35 | 16.69 | 123859 |
| 1733873700 | 16.68 | 0.07 | 0.42 | 16.68 | 16.91 | 16.145 | 61846 |
| 1733787300 | 16.61 | 0.06 | 0.36 | 16.62 | 16.9191 | 16.55 | 28184 |
| 1733528100 | 16.55 | 0 | 0.00 | 16.7 | 16.719999 | 16.43 | 33451 |
| 1733441700 | 16.55 | -0.47 | -2.76 | 17.03 | 17.03 | 16.55 | 41919 |
| 1733355300 | 17.02 | -0.1 | -0.58 | 17.16 | 17.19 | 16.8 | 45260 |
| 1733268900 | 17.12 | -0.01 | -0.06 | 17.09 | 17.15 | 16.83 | 71637 |
| 1733182500 | 17.13 | 0.2 | 1.18 | 16.77 | 17.17 | 16.655 | 65553 |
| 1732917840 | 16.93 | 0.04 | 0.24 | 17.07 | 17.16 | 16.76 | 22143 |
| 1732750500 | 16.89 | 0.1 | 0.60 | 17.03 | 17.28 | 16.77 | 26926 |
| 1732664100 | 16.79 | -0.04 | -0.24 | 16.84 | 16.865 | 16.545 | 45759 |
| 1732577700 | 16.83 | 0.19 | 1.14 | 16.79 | 17.255 | 16.77 | 38871 |
| 1732318500 | 16.64 | 0.18 | 1.09 | 16.29 | 16.805 | 16.29 | 32075 |
| 1732232100 | 16.46 | 0.14 | 0.86 | 16.36 | 16.629999 | 16.219999 | 41556 |
| 1732145700 | 16.32 | 0.29 | 1.81 | 16.11 | 16.32 | 15.88 | 61128 |
| 1732059300 | 16.03 | -0.24 | -1.48 | 16.059999 | 16.129999 | 15.88 | 37806 |
| 1731972900 | 16.27 | 0.04 | 0.25 | 16.309999 | 16.489999 | 16.195 | 34210 |
| 1731713700 | 16.23 | -0.31 | -1.87 | 16.67 | 16.67 | 16.065 | 41796 |
| 1731627300 | 16.54 | 0.25 | 1.53 | 16.379999 | 16.57 | 16.129999 | 71516 |
| 1731540900 | 16.29 | -0.59 | -3.50 | 16.88 | 17.025 | 16.219999 | 97502 |
| 1731454500 | 16.88 | -0.5 | -2.88 | 17.32 | 17.32 | 16.7114 | 70688 |
| 1731368100 | 17.38 | -0.06 | -0.34 | 17.74 | 17.94 | 17.21 | 53723 |
| 1731108900 | 17.44 | -0.35 | -1.97 | 17.84 | 18.02 | 17 | 62470 |
| 1731022500 | 17.79 | 1.44 | 8.81 | 17.97 | 18.4788 | 16.99 | 84050 |
| 1730936100 | 16.35 | 0.99 | 6.45 | 16.28 | 16.52 | 15.92 | 81338 |
| 1730849700 | 15.36 | 0.2 | 1.32 | 15.23 | 15.4867 | 15.19 | 48629 |
| 1730763300 | 15.16 | 0.14 | 0.93 | 15.13 | 15.34 | 14.8601 | 50581 |
| 1730500500 | 15.02 | 0.27 | 1.83 | 14.88 | 15.14 | 14.7424 | 47206 |
| 1730414100 | 14.75 | -0.4 | -2.64 | 15.16 | 15.18 | 14.72 | 46639 |
| 1730327700 | 15.15 | 0.16 | 1.07 | 14.88 | 15.23 | 14.87 | 32509 |
| 1730241300 | 14.99 | -0.02 | -0.13 | 14.86 | 15.03 | 14.76 | 30961 |
| 1730154900 | 15.01 | 0.11 | 0.74 | 15 | 15.18 | 14.895 | 44213 |
| 1729895700 | 14.9 | 0.1 | 0.68 | 14.93 | 15.085 | 14.9 | 35826 |
| 1729809300 | 14.8 | 0.11 | 0.75 | 14.75 | 14.93 | 14.58 | 47777 |
| 1729722900 | 14.69 | -0.34 | -2.26 | 15 | 15.075 | 14.64 | 46198 |
| 1729636500 | 15.03 | -0.27 | -1.76 | 15.3 | 15.47 | 15.03 | 23774 |
| 1729550100 | 15.3 | -0.42 | -2.67 | 15.79 | 15.79 | 15.28 | 38021 |
| 1729290900 | 15.72 | 0.13 | 0.83 | 15.7 | 15.77 | 15.556 | 34054 |
| 1729204500 | 15.59 | -0.07 | -0.45 | 15.67 | 15.785 | 15.41 | 45100 |
| 1729118100 | 15.66 | 0.32 | 2.09 | 15.49 | 15.77 | 15.44 | 40374 |
| 1729031700 | 15.34 | 0.15 | 0.99 | 15.11 | 15.555 | 15.11 | 55293 |
| 1728945300 | 15.19 | 0.03 | 0.20 | 15.16 | 15.24 | 15.03 | 23392 |
| 1728686100 | 15.16 | 0.15 | 1.00 | 14.98 | 15.195 | 14.98 | 30652 |
| 1728599700 | 15.01 | -0.04 | -0.27 | 14.9 | 15.07 | 14.79 | 67386 |
| 1728513300 | 15.05 | -0.07 | -0.46 | 15.14 | 15.2 | 14.98 | 33553 |
| 1728426900 | 15.12 | -0.02 | -0.13 | 15.14 | 15.275 | 14.99 | 32012 |
| 1728340500 | 15.14 | 0.06 | 0.40 | 15.07 | 15.25 | 14.95 | 43805 |
| 1728081300 | 15.08 | 0.12 | 0.80 | 15.19 | 15.2125 | 14.955 | 32093 |
| 1727994900 | 14.96 | -0.21 | -1.38 | 15 | 15.1 | 14.93 | 45389 |
| 1727908500 | 15.17 | 0.05 | 0.33 | 15.17 | 15.365 | 14.96 | 69026 |
| 1727822100 | 15.12 | -0.37 | -2.39 | 15.5 | 15.5 | 14.97 | 79463 |
| 1727735700 | 15.49 | -0.02 | -0.13 | 15.5 | 15.6225 | 15.36 | 260481 |
| 1727476500 | 15.51 | 0.43 | 2.85 | 15.15 | 15.54 | 15.01 | 87689 |
| 1727390100 | 15.08 | 0.25 | 1.69 | 15.12 | 15.12 | 14.91 | 81304 |
| 1727303700 | 14.83 | -0.36 | -2.37 | 15.19 | 15.19 | 14.75 | 83398 |
| 1727217300 | 15.19 | 0.15 | 1.00 | 15.01 | 15.255 | 14.67 | 125840 |
| 1727130900 | 15.04 | 0 | 0.00 | 15.08 | 15.12 | 14.76 | 45985 |
| 1726871700 | 15.04 | -0.33 | -2.15 | 15.22 | 15.305 | 15 | 137185 |
| 1726785300 | 15.37 | 0.16 | 1.05 | 15.56 | 15.56 | 15.275 | 46044 |
| 1726698900 | 15.21 | -0.06 | -0.39 | 15.28 | 15.68 | 15.2 | 90546 |
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
