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 | 0.14 | 0.863664404688 | 16.21 | 16.87 | 15.89 | 453143 | 16.44031052 | CS |
| 4 | -1.1 | -6.30372492837 | 17.45 | 18.14 | 15.83 | 725998 | 16.7344116 | CS |
| 12 | -3.35 | -17.0050761421 | 19.7 | 20.71 | 15.83 | 567606 | 17.662138 | CS |
| 26 | 0.31 | 1.93266832918 | 16.04 | 21.69 | 15.41 | 593158 | 18.59615332 | CS |
| 52 | 2.04 | 14.2557651992 | 14.31 | 21.69 | 13.16 | 574461 | 17.1828308 | CS |
| 156 | -2.15 | -11.6216216216 | 18.5 | 21.95 | 12.2 | 611344 | 16.72702834 | CS |
| 260 | -2.15 | -11.6216216216 | 18.5 | 21.95 | 12.2 | 611344 | 16.72702834 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 16.41 | -0.23 | -1.38 | 16.719999 | 16.87 | 16.399999 | 341072 |
| 1739490000 | 16.64 | 0.2 | 1.22 | 16.55 | 16.76 | 16.399999 | 532389 |
| 1739403600 | 16.44 | 0.34 | 2.11 | 15.93 | 16.5 | 15.89 | 657691 |
| 1739317200 | 16.1 | -0.14 | -0.86 | 16.21 | 16.23 | 16.09 | 281420 |
| 1739230800 | 16.239999 | 0.14 | 0.87 | 16.219999 | 16.39 | 15.83 | 711070 |
| 1738971600 | 16.1 | 0.04 | 0.25 | 16.16 | 16.364999 | 16 | 554441 |
| 1738885200 | 16.059999 | -1.69 | -9.52 | 16.399999 | 16.815 | 16 | 3984482 |
| 1738798800 | 17.75 | 0.25 | 1.43 | 17.73 | 17.76 | 17.575 | 309709 |
| 1738712400 | 17.5 | 0.05 | 0.29 | 17.38 | 17.72 | 17.28 | 316719 |
| 1738626000 | 17.45 | 0.1 | 0.58 | 17.03 | 17.51 | 16.985 | 464104 |
| 1738366800 | 17.35 | -0.3 | -1.70 | 17.71 | 17.81 | 17.23 | 361775 |
| 1738280400 | 17.65 | -0.23 | -1.29 | 17.96 | 18.14 | 17.55 | 358258 |
| 1738194000 | 17.88 | 0.47 | 2.70 | 17.42 | 17.965 | 17.01 | 679014 |
| 1738107600 | 17.41 | -0.04 | -0.23 | 17.38 | 17.74 | 17.31 | 506842 |
| 1738021200 | 17.45 | 0.26 | 1.51 | 17.13 | 17.62 | 17.11 | 507199 |
| 1737762000 | 17.19 | 0.12 | 0.70 | 16.8 | 17.27 | 16.8 | 579213 |
| 1737675600 | 17.07 | 0 | 0.00 | 17.07 | 17.07 | 17.07 | 0 |
| 1737589200 | 17.07 | -0.11 | -0.64 | 17.22 | 17.335 | 16.92 | 1091508 |
| 1737502800 | 17.18 | -0.18 | -1.04 | 17.45 | 17.5 | 16.98 | 831059 |
| 1737157200 | 17.36 | -0.08 | -0.46 | 17.47 | 17.57 | 17.3216 | 711215 |
| 1737070800 | 17.44 | 0.17 | 0.98 | 17.04 | 17.46 | 17 | 855387 |
| 1736984400 | 17.27 | 0.03 | 0.17 | 17.54 | 17.54 | 17.22 | 193496 |
| 1736898000 | 17.24 | -0.13 | -0.75 | 17.37 | 17.41 | 16.754999 | 594958 |
| 1736811600 | 17.37 | -0.39 | -2.20 | 17.83 | 17.85 | 17.16 | 406550 |
| 1736552400 | 17.76 | -0.32 | -1.77 | 17.89 | 18 | 17.7069 | 586937 |
| 1736379600 | 18.08 | 0.18 | 1.01 | 17.78 | 18.34 | 17.78 | 398456 |
| 1736293200 | 17.9 | 0.25 | 1.42 | 17.76 | 17.95 | 17.59 | 469133 |
| 1736206800 | 17.65 | -0.09 | -0.51 | 17.69 | 18.22 | 17.63 | 389569 |
| 1735947600 | 17.74 | -0.26 | -1.44 | 18.01 | 18.1 | 17.72 | 289964 |
| 1735861200 | 18 | -0.06 | -0.33 | 18.19 | 18.5534 | 17.96 | 342198 |
| 1735688400 | 18.06 | 0.27 | 1.52 | 17.74 | 18.18 | 17.74 | 312582 |
| 1735602000 | 17.79 | -0.18 | -1.00 | 17.68 | 17.875 | 17.63 | 386014 |
| 1735342800 | 17.97 | -0.17 | -0.94 | 18.08 | 18.24 | 17.85 | 291168 |
| 1735256400 | 18.14 | 0.28 | 1.57 | 17.86 | 18.21 | 17.8 | 217727 |
| 1735077840 | 17.86 | 0.03 | 0.17 | 17.93 | 17.93 | 17.64 | 165280 |
| 1734997200 | 17.83 | -0.17 | -0.94 | 17.94 | 18.01 | 17.57 | 508883 |
| 1734738000 | 18 | 0.05 | 0.28 | 17.85 | 18.2 | 17.85 | 401500 |
| 1734651600 | 17.95 | -0.29 | -1.59 | 18.27 | 18.485 | 17.87 | 349377 |
| 1734565200 | 18.24 | -0.61 | -3.24 | 18.91 | 18.985 | 18.24 | 438577 |
| 1734478800 | 18.85 | 0.3 | 1.62 | 18.46 | 18.89 | 18.41 | 361626 |
| 1734392400 | 18.55 | -0.05 | -0.27 | 18.43 | 18.76 | 18.4201 | 447620 |
| 1734133200 | 18.6 | -0.02 | -0.11 | 18.52 | 18.65 | 18.21 | 756145 |
| 1734046800 | 18.62 | 0.46 | 2.53 | 18.41 | 18.755 | 18.03 | 923238 |
| 1733960400 | 18.16 | -2.49 | -12.06 | 18.15 | 18.45 | 17.71 | 3074812 |
| 1733874000 | 20.65 | 0.6 | 2.99 | 20.18 | 20.71 | 20.0001 | 898884 |
| 1733787600 | 20.05 | -0.02 | -0.10 | 19.96 | 20.58 | 19.88 | 562338 |
| 1733528400 | 20.07 | 0.16 | 0.80 | 19.93 | 20.09 | 19.9 | 172820 |
| 1733442000 | 19.91 | 0.17 | 0.86 | 19.7 | 19.95 | 19.59 | 232115 |
| 1733355600 | 19.74 | 0.07 | 0.36 | 19.64 | 19.92 | 19.51 | 171999 |
| 1733269200 | 19.67 | 0.2 | 1.03 | 19.48 | 19.69 | 19.17 | 259455 |
| 1733182800 | 19.47 | -0.35 | -1.77 | 19.25 | 19.59 | 19.02 | 246264 |
| 1732917840 | 19.82 | -0.15 | -0.75 | 20.1 | 20.1227 | 19.785 | 149096 |
| 1732750800 | 19.97 | 0.22 | 1.11 | 19.73 | 20.045766 | 19.72 | 126995 |
| 1732664400 | 19.75 | 0.08 | 0.41 | 19.7 | 19.7952 | 19.345 | 322779 |
| 1732578000 | 19.67 | 0.1 | 0.51 | 19.79 | 19.99 | 19.55 | 220764 |
| 1732318800 | 19.57 | -0.24 | -1.21 | 19.69 | 19.8783 | 19.48 | 361883 |
| 1732232400 | 19.81 | 0.43 | 2.22 | 19.41 | 19.825 | 19.32 | 243674 |
| 1732146000 | 19.38 | -0.17 | -0.87 | 19.5 | 19.56 | 19.308 | 146568 |
| 1732059600 | 19.55 | -0.21 | -1.06 | 19.56 | 19.76 | 19.5 | 285290 |
| 1731973200 | 19.76 | 0.08 | 0.41 | 19.68 | 20.23 | 19.52 | 656182 |
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
