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 | 0.3301 | 2.05413814561 | 16.07 | 16.82 | 15.7 | 23146543 | 16.16804272 | CS |
| 4 | 0.4201 | 2.62891113892 | 15.98 | 16.82 | 15.31 | 18586376 | 15.89565576 | CS |
| 12 | -1.8899 | -10.3329688354 | 18.29 | 18.42 | 15.11 | 20366916 | 16.63496569 | CS |
| 26 | -1.9599 | -10.6748366013 | 18.36 | 21.35 | 15.11 | 20237706 | 18.34208546 | CS |
| 52 | 0.6401 | 4.06154822335 | 15.76 | 21.35 | 13.76 | 21285486 | 17.44055468 | CS |
| 156 | -2.3199 | -12.3926282051 | 18.72 | 26.07 | 13.01 | 19550407 | 17.79739001 | CS |
| 260 | -2.0799 | -11.2548701299 | 18.48 | 31.38 | 12.65 | 19022548 | 19.64153135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 16.37 | -0.2 | -1.21 | 16.745 | 16.8592 | 16.34 | 25732158 |
| 1738280400 | 16.57 | 0.61 | 3.82 | 16.239999 | 16.82 | 16.2 | 28772018 |
| 1738194000 | 15.96 | 0 | 0.00 | 15.9 | 16.129999 | 15.7 | 20223267 |
| 1738107600 | 15.96 | -0.1 | -0.62 | 16.145 | 16.239999 | 15.91 | 16931974 |
| 1738021200 | 16.059999 | -0.07 | -0.43 | 15.94 | 16.09 | 15.705 | 27721566 |
| 1737762000 | 16.129999 | 0.36 | 2.28 | 16.07 | 16.559999 | 15.95 | 22083889 |
| 1737675600 | 15.77 | 0 | 0.00 | 15.77 | 15.77 | 15.77 | 0 |
| 1737589200 | 15.77 | -0.21 | -1.31 | 16.1 | 16.1 | 15.7301 | 17429874 |
| 1737502800 | 15.98 | -0.02 | -0.13 | 16 | 16.215 | 15.865 | 17521798 |
| 1737157200 | 16 | 0.25 | 1.59 | 15.76 | 16.41 | 15.58 | 15272568 |
| 1737070800 | 15.75 | -0.09 | -0.57 | 15.92 | 15.9599 | 15.71 | 14316289 |
| 1736984400 | 15.84 | 0.26 | 1.67 | 15.8 | 15.935 | 15.62 | 15342717 |
| 1736898000 | 15.58 | 0.13 | 0.84 | 15.35 | 15.7 | 15.31 | 17299754 |
| 1736811600 | 15.45 | -0.27 | -1.72 | 15.42 | 15.57 | 15.31 | 15923609 |
| 1736552400 | 15.72 | -0.12 | -0.76 | 16.09 | 16.239999 | 15.675 | 19660308 |
| 1736379600 | 15.84 | 0.27 | 1.73 | 15.62 | 15.89 | 15.54 | 23661030 |
| 1736293200 | 15.57 | 0.07 | 0.45 | 15.65 | 15.9203 | 15.48 | 19086793 |
| 1736206800 | 15.5 | -0.34 | -2.15 | 15.88 | 15.94 | 15.5 | 13373836 |
| 1735947600 | 15.84 | -0.13 | -0.81 | 15.98 | 15.985 | 15.835 | 11347099 |
| 1735861200 | 15.97 | 0.47 | 3.03 | 15.77 | 16.059999 | 15.74 | 12591372 |
| 1735688400 | 15.5 | 0.04 | 0.26 | 15.35 | 15.54 | 15.35 | 13716012 |
| 1735602000 | 15.46 | -0.22 | -1.40 | 15.52 | 15.55 | 15.31 | 17003736 |
| 1735342800 | 15.68 | -0.06 | -0.38 | 15.56 | 15.77 | 15.46 | 13636469 |
| 1735256400 | 15.74 | 0.03 | 0.19 | 15.71 | 15.83 | 15.64 | 9678004 |
| 1735077840 | 15.71 | 0.12 | 0.77 | 15.6 | 15.71 | 15.5 | 9982071 |
| 1734997200 | 15.59 | 0.13 | 0.84 | 15.33 | 15.61 | 15.31 | 15745460 |
| 1734738000 | 15.46 | 0.23 | 1.51 | 15.3 | 15.64 | 15.16 | 27193634 |
| 1734651600 | 15.23 | -0.28 | -1.81 | 15.54 | 15.67 | 15.11 | 24955252 |
| 1734565200 | 15.51 | -0.73 | -4.50 | 16.09 | 16.1779 | 15.4542 | 25068678 |
| 1734478800 | 16.239999 | -0.11 | -0.67 | 16.16 | 16.329999 | 16.11 | 17018799 |
| 1734392400 | 16.35 | -0.43 | -2.56 | 16.64 | 16.7 | 16.3 | 19476633 |
| 1734133200 | 16.78 | -0.39 | -2.27 | 16.97 | 17.0599 | 16.73 | 13351084 |
| 1734046800 | 17.17 | -0.46 | -2.61 | 17.32 | 17.4852 | 17.15 | 12329050 |
| 1733960400 | 17.63 | 0.49 | 2.86 | 17.18 | 17.665 | 17.11 | 15870984 |
| 1733874000 | 17.14 | 0.06 | 0.35 | 17.28 | 17.35 | 17.12 | 16361865 |
| 1733787600 | 17.08 | 0.31 | 1.85 | 17.06 | 17.45 | 17.05 | 19088972 |
| 1733528400 | 16.77 | -0.18 | -1.06 | 16.88 | 16.95 | 16.629999 | 20815712 |
| 1733442000 | 16.95 | -0.42 | -2.42 | 17.36 | 17.55 | 16.81 | 29838743 |
| 1733355600 | 17.37 | -0.24 | -1.36 | 17.5 | 17.64 | 17.37 | 18464927 |
| 1733269200 | 17.61 | 0.4 | 2.32 | 17.35 | 17.74 | 17.35 | 19187611 |
| 1733182800 | 17.21 | -0.28 | -1.60 | 17.36 | 17.46 | 17.17 | 19831507 |
| 1732917840 | 17.49 | -0.08 | -0.46 | 17.64 | 17.67 | 17.45 | 10448685 |
| 1732750800 | 17.57 | 0.01 | 0.06 | 17.64 | 17.75 | 17.5 | 21833324 |
| 1732664400 | 17.56 | -0.12 | -0.68 | 17.52 | 17.7 | 17.36 | 27760694 |
| 1732578000 | 17.68 | -0.54 | -2.96 | 17.57 | 17.735 | 17.4 | 24013333 |
| 1732318800 | 18.22 | 0.1 | 0.55 | 18.2 | 18.28 | 18.01 | 21782410 |
| 1732232400 | 18.12 | 0.23 | 1.29 | 18.09 | 18.18 | 17.83 | 24988363 |
| 1732146000 | 17.89 | 0.17 | 0.96 | 17.71 | 18.01 | 17.64 | 26291425 |
| 1732059600 | 17.72 | 0.52 | 3.02 | 17.41 | 17.76 | 17.34 | 29192369 |
| 1731973200 | 17.2 | 0.55 | 3.30 | 17.09 | 17.22 | 16.97 | 31097398 |
| 1731714000 | 16.649999 | -0.2 | -1.19 | 16.87 | 16.91 | 16.59 | 19664891 |
| 1731627600 | 16.85 | 0.06 | 0.36 | 16.629999 | 17.05 | 16.61 | 31946496 |
| 1731541200 | 16.79 | -0.23 | -1.35 | 17.24 | 17.28 | 16.739999 | 24194477 |
| 1731454800 | 17.02 | -0.38 | -2.18 | 17.19 | 17.28 | 16.83 | 35727444 |
| 1731368400 | 17.4 | -1 | -5.43 | 17.5 | 17.725 | 17.295 | 35705626 |
| 1731109200 | 18.4 | -0.08 | -0.43 | 18.29 | 18.42 | 18.13 | 27991543 |
| 1731022800 | 18.48 | 0.05 | 0.27 | 18.18 | 18.54 | 17.86 | 33262769 |
| 1730936400 | 18.43 | -0.45 | -2.38 | 17.9 | 18.49 | 17.88 | 26841036 |
| 1730850000 | 18.88 | -0.02 | -0.11 | 19.05 | 19.09 | 18.765 | 14596231 |
| 1730763600 | 18.9 | -0.15 | -0.79 | 19.12 | 19.21 | 18.81 | 17062389 |
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
