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 | -0.095 | -0.56129985229 | 16.925 | 17.42 | 16.71 | 454211 | 17.06958646 | CS |
| 4 | -1.86 | -9.9518459069 | 18.69 | 18.76 | 16.71 | 503328 | 17.48941706 | CS |
| 12 | 0.8 | 4.99064254523 | 16.03 | 20.47 | 15.24 | 561278 | 17.98591117 | CS |
| 26 | -1.85 | -9.90364025696 | 18.68 | 21.24 | 15.05 | 557189 | 17.77934019 | CS |
| 52 | -0.44 | -2.54777070064 | 17.27 | 21.24 | 15.05 | 493290 | 17.97105885 | CS |
| 156 | 1.01 | 6.38432364096 | 15.82 | 22.84 | 8.75 | 454113 | 16.3722497 | CS |
| 260 | 5.34 | 46.4751958225 | 11.49 | 22.84 | 3.25 | 684347 | 12.24880836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 16.83 | -0.03 | -0.18 | 16.5 | 16.84 | 16.184999 | 434449 |
| 1736379600 | 16.86 | -0.33 | -1.92 | 16.91 | 16.98 | 16.71 | 450033 |
| 1736293200 | 17.19 | 0.11 | 0.64 | 17.15 | 17.3 | 16.865 | 548162 |
| 1736206800 | 17.08 | -0.05 | -0.29 | 17.26 | 17.42 | 17.08 | 461642 |
| 1735947600 | 17.13 | 0.29 | 1.72 | 16.95 | 17.22 | 16.7301 | 374055 |
| 1735861200 | 16.84 | -0.49 | -2.83 | 17.51 | 17.615 | 16.84 | 389917 |
| 1735688400 | 17.33 | -0.07 | -0.40 | 17.53 | 17.68 | 17.33 | 439505 |
| 1735602000 | 17.4 | 0.04 | 0.23 | 17.22 | 17.42 | 16.93 | 399305 |
| 1735342800 | 17.36 | -0.39 | -2.20 | 17.57 | 17.67 | 17.05 | 309930 |
| 1735256400 | 17.75 | 0.39 | 2.25 | 17.29 | 17.76 | 17.25 | 370071 |
| 1735077840 | 17.36 | -0.1 | -0.57 | 17.44 | 17.48 | 17.1301 | 125382 |
| 1734997200 | 17.46 | 0 | 0.00 | 17.42 | 17.63 | 17.31 | 383600 |
| 1734738000 | 17.46 | 0.02 | 0.11 | 17.15 | 17.765 | 17.08 | 2020738 |
| 1734651600 | 17.44 | 0.05 | 0.29 | 17.43 | 17.78 | 17.3 | 521233 |
| 1734565200 | 17.39 | -0.76 | -4.19 | 18.29 | 18.44 | 17.19 | 553454 |
| 1734478800 | 18.15 | -0.55 | -2.94 | 18.6 | 18.68 | 18.11 | 451839 |
| 1734392400 | 18.7 | 0.36 | 1.96 | 18.33 | 18.76 | 18.26 | 537691 |
| 1734133200 | 18.34 | -0.44 | -2.34 | 18.71 | 18.74 | 18.22 | 338602 |
| 1734046800 | 18.78 | -0.56 | -2.90 | 19.36 | 19.36 | 18.75 | 323121 |
| 1733960400 | 19.34 | 0.16 | 0.83 | 19.37 | 19.51 | 18.92 | 465098 |
| 1733874000 | 19.18 | 0.04 | 0.21 | 19.17 | 19.47 | 18.925 | 521794 |
| 1733787600 | 19.14 | 0.36 | 1.92 | 18.82 | 19.28 | 18.82 | 593922 |
| 1733528400 | 18.78 | -0.55 | -2.85 | 19.57 | 19.605 | 18.65 | 561574 |
| 1733442000 | 19.33 | -0.77 | -3.83 | 20.07 | 20.18 | 19.32 | 495684 |
| 1733355600 | 20.1 | 0.16 | 0.80 | 20.02 | 20.47 | 19.98 | 656631 |
| 1733269200 | 19.94 | -0.01 | -0.05 | 20.02 | 20.36 | 19.67 | 619942 |
| 1733182800 | 19.95 | 0.08 | 0.40 | 19.62 | 20.09 | 19.35 | 1085115 |
| 1732917840 | 19.87 | 0.17 | 0.86 | 19.95 | 19.95 | 19.455 | 553468 |
| 1732750800 | 19.7 | 0.04 | 0.20 | 19.7 | 19.8 | 19.455 | 443242 |
| 1732664400 | 19.66 | -0.23 | -1.16 | 19.76 | 20.02 | 19.6 | 503583 |
| 1732578000 | 19.89 | 0.56 | 2.90 | 19.61 | 20 | 19.4 | 554371 |
| 1732318800 | 19.33 | 0.86 | 4.66 | 18.55 | 19.36 | 18.515 | 832553 |
| 1732232400 | 18.47 | 0.16 | 0.87 | 18.42 | 18.545 | 18.22 | 897314 |
| 1732146000 | 18.31 | -0.19 | -1.03 | 18.55 | 18.66 | 18.29 | 923533 |
| 1732059600 | 18.5 | -0.18 | -0.96 | 18.48 | 18.75 | 18.215 | 610319 |
| 1731973200 | 18.68 | -0.04 | -0.21 | 18.72 | 18.86 | 18.64 | 384644 |
| 1731714000 | 18.72 | 0.02 | 0.11 | 18.85 | 18.93 | 18.595 | 429567 |
| 1731627600 | 18.7 | -0.18 | -0.95 | 18.88 | 19.04 | 18.48 | 414301 |
| 1731541200 | 18.88 | -0.47 | -2.43 | 19.46 | 19.49 | 18.82 | 640438 |
| 1731454800 | 19.35 | -0.04 | -0.21 | 19.22 | 19.45 | 19.18 | 683862 |
| 1731368400 | 19.39 | 0.89 | 4.81 | 18.63 | 19.42 | 18.61 | 565908 |
| 1731109200 | 18.5 | 0.65 | 3.64 | 17.51 | 18.77 | 17.51 | 826897 |
| 1731022800 | 17.85 | 1.04 | 6.19 | 17.6 | 18.17 | 17.125 | 1405968 |
| 1730936400 | 16.81 | 0.75 | 4.67 | 16.75 | 16.89 | 16.41 | 1906454 |
| 1730850000 | 16.059999 | 0.18 | 1.13 | 15.71 | 16.059999 | 15.52 | 850010 |
| 1730763600 | 15.88 | -0.15 | -0.94 | 16.059999 | 16.14 | 15.84 | 336495 |
| 1730500800 | 16.03 | 0.04 | 0.25 | 15.97 | 16.18 | 15.87 | 432876 |
| 1730414400 | 15.99 | -0.01 | -0.06 | 15.93 | 16.274999 | 15.8916 | 427371 |
| 1730328000 | 16 | -0.19 | -1.17 | 16.27 | 16.46 | 15.98 | 501446 |
| 1730241600 | 16.19 | 0.04 | 0.25 | 15.96 | 16.239999 | 15.922 | 340808 |
| 1730155200 | 16.149999 | 0.4 | 2.54 | 15.92 | 16.25 | 15.81 | 295021 |
| 1729896000 | 15.75 | -0.02 | -0.13 | 15.86 | 15.95 | 15.7 | 232417 |
| 1729809600 | 15.77 | 0.42 | 2.74 | 15.44 | 15.79 | 15.43 | 373214 |
| 1729723200 | 15.35 | -0.28 | -1.79 | 15.53 | 15.61 | 15.24 | 353720 |
| 1729636800 | 15.63 | -0.01 | -0.06 | 15.57 | 15.71 | 15.515 | 257707 |
| 1729550400 | 15.64 | -0.33 | -2.07 | 15.93 | 15.99 | 15.61 | 365700 |
| 1729291200 | 15.97 | 0 | 0.00 | 16.03 | 16.16 | 15.88 | 396167 |
| 1729204800 | 15.97 | -0.1 | -0.62 | 15.97 | 16.1 | 15.65 | 416020 |
| 1729118400 | 16.07 | 0.19 | 1.20 | 15.96 | 16.105 | 15.811 | 380386 |
| 1729032000 | 15.88 | -0.01 | -0.06 | 15.85 | 16.079999 | 15.74 | 353625 |
| 1728945600 | 15.89 | 0.24 | 1.53 | 15.65 | 15.96 | 15.65 | 270460 |
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
