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 | -0.34 | -1.99530516432 | 17.04 | 17.09 | 16.58 | 2431 | 16.82972928 | CS |
| 4 | 0.98 | 6.23409669211 | 15.72 | 17.48 | 15.72 | 4663 | 16.94574593 | CS |
| 12 | 1.7 | 11.3333333333 | 15 | 17.48 | 14.34 | 4796 | 15.88704264 | CS |
| 26 | 3.25 | 24.1635687732 | 13.45 | 17.48 | 12.51 | 7464 | 14.90226219 | CS |
| 52 | 5.7 | 51.8181818182 | 11 | 17.48 | 10.61 | 7467 | 13.30501564 | CS |
| 156 | 4.34 | 35.1132686084 | 12.36 | 18.92 | 10.29 | 14409 | 13.59917821 | CS |
| 260 | 2.7 | 19.2857142857 | 14 | 18.92 | 10.29 | 14542 | 13.58739013 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737585600 | 16.78 | 0 | 0.00 | 16.78 | 16.78 | 16.78 | 0 |
| 1737499200 | 16.78 | -0.07 | -0.42 | 16.61 | 16.78 | 16.61 | 805 |
| 1737412800 | 16.85 | 0.1 | 0.60 | 16.82 | 16.85 | 16.75 | 4418 |
| 1737153600 | 16.75 | -0.1 | -0.59 | 16.81 | 16.82 | 16.579999 | 1900 |
| 1737067200 | 16.85 | 0 | 0.00 | 17.09 | 17.09 | 16.85 | 1329 |
| 1736980800 | 16.85 | -0.24 | -1.40 | 17.04 | 17.04 | 16.85 | 3701 |
| 1736894400 | 17.09 | -0.27 | -1.56 | 17.11 | 17.11 | 17.09 | 3200 |
| 1736808000 | 17.36 | -0.1 | -0.57 | 17.48 | 17.48 | 17.36 | 12630 |
| 1736548800 | 17.46 | -0.02 | -0.11 | 17.44 | 17.46 | 17.44 | 1000 |
| 1736462400 | 17.48 | 0.17 | 0.98 | 17.36 | 17.48 | 17.32 | 2626 |
| 1736376000 | 17.31 | 0.2 | 1.17 | 17.15 | 17.31 | 17.15 | 8120 |
| 1736289600 | 17.11 | 0.05 | 0.29 | 17.09 | 17.11 | 17.09 | 3310 |
| 1736203200 | 17.06 | 0 | 0.00 | 17.15 | 17.15 | 17.04 | 9450 |
| 1735944000 | 17.06 | 0.12 | 0.71 | 16.95 | 17.15 | 16.95 | 4718 |
| 1735857600 | 16.94 | 0.59 | 3.61 | 16.45 | 16.95 | 16.45 | 5210 |
| 1735684800 | 16.35 | 0.6 | 3.81 | 15.75 | 16.35 | 15.75 | 14775 |
| 1735598400 | 15.75 | 0.03 | 0.19 | 15.75 | 15.75 | 15.75 | 1651 |
| 1735339200 | 15.72 | 0 | 0.00 | 15.72 | 15.75 | 15.72 | 420 |
| 1735069200 | 15.72 | 0.02 | 0.13 | 15.72 | 15.72 | 15.72 | 400 |
| 1734993600 | 15.7 | 0.01 | 0.06 | 15.69 | 15.71 | 15.69 | 1607 |
| 1734734400 | 15.69 | 0.04 | 0.26 | 15.6 | 15.75 | 15.6 | 23850 |
| 1734648000 | 15.65 | 0.05 | 0.32 | 15.58 | 15.65 | 15.58 | 3100 |
| 1734561600 | 15.6 | -0.04 | -0.26 | 15.61 | 15.75 | 15.49 | 8500 |
| 1734475200 | 15.64 | -0.16 | -1.01 | 15.75 | 15.75 | 15.35 | 11500 |
| 1734388800 | 15.8 | -0.05 | -0.32 | 16.01 | 16.01 | 15.8 | 3608 |
| 1734129600 | 15.85 | -0.05 | -0.31 | 15.53 | 15.85 | 15.53 | 2600 |
| 1734043200 | 15.9 | 0.05 | 0.32 | 15.9 | 15.9 | 15.9 | 200 |
| 1733956800 | 15.85 | -0.02 | -0.13 | 15.87 | 15.87 | 15.82 | 2100 |
| 1733870400 | 15.87 | 0 | 0.00 | 15.87 | 15.87 | 15.87 | 512 |
| 1733784000 | 15.87 | 0 | 0.00 | 15.66 | 15.9 | 15.66 | 8250 |
| 1733524800 | 15.87 | -0.28 | -1.73 | 16.1 | 16.1 | 15.8 | 4200 |
| 1733438400 | 16.149999 | 0.61 | 3.93 | 15.76 | 16.3 | 15.76 | 9621 |
| 1733352000 | 15.54 | -0.05 | -0.32 | 15.7 | 16.21 | 15.54 | 10076 |
| 1733265600 | 15.59 | -0.11 | -0.70 | 15.7 | 15.7 | 15.59 | 351 |
| 1733179200 | 15.7 | 0.19 | 1.23 | 15.77 | 15.77 | 15.68 | 5700 |
| 1732920000 | 15.51 | 0.16 | 1.04 | 15.35 | 15.74 | 15.35 | 4101 |
| 1732833600 | 15.35 | 0.08 | 0.52 | 15.25 | 15.35 | 15.25 | 2550 |
| 1732747200 | 15.27 | -0.02 | -0.13 | 15.3 | 15.3 | 15.27 | 725 |
| 1732660800 | 15.29 | 0.11 | 0.72 | 15.11 | 15.29 | 15.1 | 6300 |
| 1732574400 | 15.18 | -0.08 | -0.52 | 15.25 | 15.25 | 15.18 | 3600 |
| 1732315200 | 15.26 | 0.06 | 0.39 | 15.25 | 15.26 | 15.25 | 2000 |
| 1732228800 | 15.2 | -0.05 | -0.33 | 15.25 | 15.25 | 15.2 | 2600 |
| 1732142400 | 15.25 | 0.05 | 0.33 | 15.2 | 15.25 | 15.2 | 14850 |
| 1732056000 | 15.2 | 0 | 0.00 | 15.1 | 15.2 | 15.1 | 200 |
| 1731969600 | 15.2 | 0.1 | 0.66 | 15.25 | 15.35 | 15.15 | 7405 |
| 1731710400 | 15.1 | -0.15 | -0.98 | 15.1 | 15.14 | 15.1 | 5800 |
| 1731624000 | 15.25 | 0.06 | 0.39 | 15.33 | 15.45 | 15.25 | 900 |
| 1731537600 | 15.19 | 0.08 | 0.53 | 15.1 | 15.2 | 15.1 | 1500 |
| 1731451200 | 15.11 | 0.01 | 0.07 | 15.33 | 15.33 | 15.11 | 200 |
| 1731364800 | 15.1 | 0 | 0.00 | 15.23 | 15.24 | 15.1 | 511 |
| 1731105600 | 15.1 | -0.05 | -0.33 | 15.1 | 15.2 | 15.1 | 7900 |
| 1731019200 | 15.15 | 0 | 0.00 | 15.2 | 15.2 | 15.15 | 300 |
| 1730932800 | 15.15 | -0.1 | -0.66 | 15.2 | 15.2 | 15.15 | 8600 |
| 1730846400 | 15.25 | 0.05 | 0.33 | 15.2 | 15.25 | 15.2 | 2200 |
| 1730760000 | 15.2 | 0.15 | 1.00 | 14.78 | 15.2 | 14.78 | 2733 |
| 1730497200 | 15.05 | 0.05 | 0.33 | 15.14 | 15.14 | 15 | 6580 |
| 1730410800 | 15 | -0.09 | -0.60 | 15.1 | 15.2 | 14.34 | 13500 |
| 1730324400 | 15.09 | 0.08 | 0.53 | 15 | 15.1 | 15 | 2903 |
| 1730238000 | 15.01 | 0.01 | 0.07 | 15 | 15.01 | 15 | 8900 |
| 1730151600 | 15 | -0.13 | -0.86 | 15.04 | 15.06 | 14.99 | 7335 |
| 1729892400 | 15.13 | 0.13 | 0.87 | 15.13 | 15.13 | 15.13 | 100 |
| 1729806000 | 15 | 0 | 0.00 | 15.1 | 15.1 | 15 | 800 |
| 1729719600 | 15 | 0 | 0.00 | 15.05 | 15.13 | 15 | 4100 |
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
