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 | 0.22 | 1.26728110599 | 17.36 | 17.8275 | 17.02 | 4505 | 17.25955676 | CS |
| 4 | 0.08 | 0.457142857143 | 17.5 | 18.3 | 16.87 | 3613 | 17.52881728 | CS |
| 12 | 5.52 | 45.7711442786 | 12.06 | 18.3 | 10.93 | 4221 | 14.90349788 | CS |
| 26 | -0.57 | -3.14049586777 | 18.15 | 18.7499 | 10.93 | 4242 | 14.70029264 | CS |
| 52 | -2.07 | -10.534351145 | 19.65 | 22.1348 | 10.93 | 3120 | 16.03329996 | CS |
| 156 | -7.33 | -29.4259333601 | 24.91 | 26 | 10.93 | 4732 | 22.38222185 | CS |
| 260 | -7.36 | -29.5108259824 | 24.94 | 26 | 10.93 | 5153 | 22.62702523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720219200 | 17.58 | 0 | 0.00 | 17.07 | 17.58 | 17.07 | 14 |
| 1720040640 | 17.58 | 0.27 | 1.56 | 17.58 | 17.58 | 17.58 | 101 |
| 1719960000 | 17.31 | 0.06 | 0.35 | 17.56 | 17.56 | 17.31 | 1597 |
| 1719873600 | 17.25 | -0.27 | -1.54 | 17.36 | 17.8275 | 17.02 | 11816 |
| 1719614400 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1719528000 | 17.52 | -0.68 | -3.74 | 17.86 | 18.2 | 17.118 | 10120 |
| 1719441600 | 18.2 | 0.87 | 5.02 | 18.2 | 18.2 | 18.2 | 232 |
| 1719355200 | 17.33 | -0.67 | -3.72 | 17.575 | 17.575 | 16.87 | 834 |
| 1719268800 | 18 | 0 | 0.00 | 18 | 18 | 18 | 70 |
| 1719009600 | 18 | -0.02 | -0.08 | 17.96 | 18 | 17.96 | 354 |
| 1718923200 | 18.015 | 1.07 | 6.28 | 18.3 | 18.3 | 16.9752 | 3904 |
| 1718750400 | 16.95 | -0.05 | -0.29 | 17.5 | 17.615 | 16.87 | 4555 |
| 1718664000 | 17.0001 | -0.5 | -2.86 | 18.26 | 18.26 | 17.0001 | 1676 |
| 1718404800 | 17.5 | -0.5 | -2.78 | 17.75 | 17.75 | 16.872 | 6102 |
| 1718318400 | 18 | 0 | 0.00 | 18 | 18.03 | 17.99 | 3084 |
| 1718232000 | 18 | 0.14 | 0.78 | 17.99 | 18.25 | 17.99 | 6992 |
| 1718145600 | 17.86 | 0.36 | 2.06 | 18 | 18.25 | 17.86 | 4464 |
| 1718059200 | 17.5 | 0.25 | 1.45 | 17.6564 | 17.8 | 17 | 2615 |
| 1717800000 | 17.25 | -0.22 | -1.26 | 17.5 | 17.5 | 17.2 | 2912 |
| 1717713600 | 17.47 | 0.02 | 0.11 | 17.45 | 17.5 | 17.1377 | 1486 |
| 1717627200 | 17.45 | 0.2 | 1.16 | 17.25 | 17.8301 | 17.01 | 933 |
| 1717540800 | 17.25 | 0.04 | 0.23 | 17.25 | 17.625 | 17.25 | 6737 |
| 1717454400 | 17.21 | 0.04 | 0.23 | 17.25 | 17.5 | 17.0203 | 4956 |
| 1717195200 | 17.17 | 0.17 | 1.00 | 17 | 17.6 | 16.0001 | 8563 |
| 1717108800 | 17 | 0.6 | 3.66 | 16.35 | 17 | 16 | 6931 |
| 1717022400 | 16.399999 | 1.6 | 10.81 | 15.73 | 16.62 | 15.69 | 9227 |
| 1716936000 | 14.8 | -0.43 | -2.80 | 15.28 | 15.3 | 14.78 | 4364 |
| 1716590400 | 15.2263 | 0.07 | 0.44 | 15.7399 | 15.7399 | 14.99 | 2121 |
| 1716504000 | 15.16 | 0.01 | 0.07 | 14.75 | 15.16 | 14.621 | 3605 |
| 1716417600 | 15.1499 | 0.9 | 6.32 | 14.3 | 15.21 | 14.3 | 9351 |
| 1716331200 | 14.25 | 0.75 | 5.56 | 13.49 | 14.56 | 13.49 | 22778 |
| 1716244800 | 13.5 | 1.13 | 9.14 | 12.63 | 13.65 | 12.63 | 23051 |
| 1715985600 | 12.3699 | 0.14 | 1.14 | 12 | 12.3699 | 12 | 2425 |
| 1715899200 | 12.23 | 0.49 | 4.17 | 11.6 | 12.23 | 11.6 | 1479 |
| 1715812800 | 11.74 | -0.21 | -1.76 | 11.92 | 11.92 | 11.14 | 7502 |
| 1715726400 | 11.95 | 0.05 | 0.42 | 12.2 | 12.2 | 11.95 | 4367 |
| 1715640000 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 2 |
| 1715380800 | 11.9 | -0.1 | -0.83 | 11.9 | 11.9 | 11.9 | 234 |
| 1715294400 | 12 | -0.23 | -1.85 | 11.74 | 12 | 11.74 | 201 |
| 1715208000 | 12.2256 | 0.9 | 7.95 | 11.25 | 12.2256 | 10.93 | 8178 |
| 1715121600 | 11.325 | -0.23 | -1.95 | 11.57 | 11.57 | 11.325 | 1434 |
| 1715035200 | 11.55 | -0.15 | -1.28 | 11.72 | 11.72 | 11.55 | 574 |
| 1714776000 | 11.7 | -0.44 | -3.62 | 12.14 | 12.14 | 11.7 | 1875 |
| 1714689600 | 12.14 | -0.76 | -5.89 | 12.76 | 12.84 | 11.87 | 11719 |
| 1714603200 | 12.8999 | 0.84 | 6.96 | 12.85 | 12.8999 | 12.85 | 1054 |
| 1714516800 | 12.06 | -0.39 | -3.13 | 12.412 | 12.512 | 12.06 | 2829 |
| 1714430400 | 12.45 | 0.06 | 0.48 | 12.45 | 12.45 | 12.45 | 220 |
| 1714171200 | 12.39 | -0.29 | -2.29 | 12.41 | 12.41 | 12.27 | 955 |
| 1714084800 | 12.68 | 0.38 | 3.09 | 12.3 | 12.68 | 12.3 | 1910 |
| 1713998400 | 12.3 | 0.05 | 0.41 | 12.3001 | 12.66 | 12.3 | 601 |
| 1713912000 | 12.25 | 0.05 | 0.41 | 12.2 | 12.59 | 12.15 | 1812 |
| 1713825600 | 12.2 | 0.15 | 1.24 | 12.2 | 12.2 | 12.2 | 1267 |
| 1713566400 | 12.05 | -0.07 | -0.61 | 12.15 | 12.25 | 12.05 | 1841 |
| 1713480000 | 12.1239 | -0.12 | -0.95 | 12.25 | 12.25 | 12.12 | 960 |
| 1713393600 | 12.24 | 0.33 | 2.77 | 11.84 | 12.25 | 11.5 | 10937 |
| 1713307200 | 11.91 | -0.14 | -1.16 | 12.15 | 12.189 | 11.86 | 4752 |
| 1713220800 | 12.05 | -0.1 | -0.82 | 12.06 | 12.36 | 12.05 | 1034 |
| 1712961600 | 12.15 | -0.44 | -3.49 | 12.06 | 12.15 | 12.05 | 701 |
| 1712875200 | 12.59 | 0.25 | 2.02 | 12.705 | 12.705 | 12.0501 | 3049 |
| 1712788800 | 12.3403 | 0.19 | 1.57 | 12.08 | 12.3403 | 12.08 | 300 |
| 1712702400 | 12.15 | -0.05 | -0.41 | 12.26 | 12.26 | 12.05 | 5324 |
| 1712616000 | 12.2 | -0.05 | -0.41 | 12.65 | 12.65 | 12.0504 | 4270 |
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
