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 | 0.1 | 0.585823081429 | 17.07 | 17.57 | 16.92 | 787404 | 17.22731909 | CS |
| 4 | 0.82 | 5.01529051988 | 16.35 | 17.57 | 15.34 | 784649 | 16.57886786 | CS |
| 12 | 1.97 | 12.9605263158 | 15.2 | 17.57 | 14.91 | 838539 | 16.09976938 | CS |
| 26 | 2.73 | 18.9058171745 | 14.44 | 17.57 | 13.4 | 966068 | 15.31556785 | CS |
| 52 | 4.07 | 31.0687022901 | 13.1 | 17.57 | 12.41 | 903982 | 14.95951185 | CS |
| 156 | 7.2 | 72.2166499498 | 9.97 | 17.57 | 8.75 | 977615 | 13.20220963 | CS |
| 260 | 13.66 | 389.173789174 | 3.51 | 17.57 | 0.91 | 972435 | 9.78487217 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736462400 | 17.27 | 0.01 | 0.06 | 17.24 | 17.35 | 17.22 | 357010 |
| 1736376000 | 17.26 | -0.1 | -0.58 | 17.33 | 17.45 | 17.13 | 959045 |
| 1736289600 | 17.36 | 0.09 | 0.52 | 17.44 | 17.49 | 17.23 | 732943 |
| 1736203200 | 17.27 | 0.25 | 1.47 | 17.17 | 17.39 | 17.15 | 990382 |
| 1735944000 | 17.02 | -0.04 | -0.23 | 17.07 | 17.27 | 16.92 | 897640 |
| 1735857600 | 17.06 | -0.08 | -0.47 | 17.25 | 17.27 | 16.83 | 1073790 |
| 1735684800 | 17.14 | 0.04 | 0.23 | 17.02 | 17.19 | 16.93 | 601901 |
| 1735598400 | 17.1 | 0.42 | 2.52 | 16.82 | 17.21 | 16.8 | 1091887 |
| 1735339200 | 16.68 | 0.28 | 1.71 | 16.73 | 16.84 | 16.36 | 956288 |
| 1735069200 | 16.399999 | 0.2 | 1.23 | 16.25 | 16.45 | 16.14 | 331462 |
| 1734993600 | 16.2 | 0.56 | 3.58 | 15.65 | 16.21 | 15.53 | 645022 |
| 1734734400 | 15.64 | 0.14 | 0.90 | 15.45 | 15.69 | 15.42 | 675855 |
| 1734648000 | 15.5 | 0.03 | 0.19 | 15.56 | 15.64 | 15.38 | 573214 |
| 1734561600 | 15.47 | -0.26 | -1.65 | 15.8 | 15.82 | 15.34 | 721490 |
| 1734475200 | 15.73 | -0.17 | -1.07 | 15.8 | 15.8 | 15.42 | 864047 |
| 1734388800 | 15.9 | -0.29 | -1.79 | 16.14 | 16.18 | 15.81 | 885902 |
| 1734129600 | 16.19 | -0.15 | -0.92 | 16.35 | 16.35 | 16.11 | 981154 |
| 1734043200 | 16.34 | -0.43 | -2.56 | 16.73 | 16.73 | 16.309999 | 827095 |
| 1733956800 | 16.77 | 0.46 | 2.82 | 16.43 | 16.97 | 16.26 | 1406798 |
| 1733870400 | 16.309999 | -0.01 | -0.06 | 16.329999 | 16.52 | 16.18 | 937386 |
| 1733784000 | 16.32 | 0.23 | 1.43 | 16.23 | 16.43 | 16.17 | 525325 |
| 1733524800 | 16.09 | -0.27 | -1.65 | 16.34 | 16.34 | 16.01 | 695604 |
| 1733438400 | 16.36 | 0.39 | 2.44 | 15.94 | 16.52 | 15.92 | 866149 |
| 1733352000 | 15.97 | -0.22 | -1.36 | 16.2 | 16.21 | 15.83 | 675976 |
| 1733265600 | 16.19 | -0.24 | -1.46 | 16.489999 | 16.52 | 16.14 | 565161 |
| 1733179200 | 16.43 | -0.2 | -1.20 | 16.64 | 16.68 | 16.32 | 570632 |
| 1732920000 | 16.629999 | -0.06 | -0.36 | 16.649999 | 16.75 | 16.57 | 768509 |
| 1732833600 | 16.69 | 0.04 | 0.24 | 16.6 | 16.75 | 16.54 | 418121 |
| 1732747200 | 16.649999 | -0.15 | -0.89 | 16.77 | 16.94 | 16.6 | 875497 |
| 1732660800 | 16.8 | -0.21 | -1.23 | 16.98 | 17 | 16.67 | 851347 |
| 1732574400 | 17.01 | -0.15 | -0.87 | 17.18 | 17.18 | 16.87 | 1065894 |
| 1732315200 | 17.16 | 0.08 | 0.47 | 17.07 | 17.18 | 16.85 | 980729 |
| 1732228800 | 17.08 | 0.88 | 5.43 | 16.34 | 17.27 | 16.34 | 2266599 |
| 1732142400 | 16.2 | 0.46 | 2.92 | 15.78 | 16.2 | 15.78 | 1311840 |
| 1732056000 | 15.74 | -0.01 | -0.06 | 15.66 | 15.88 | 15.63 | 491833 |
| 1731969600 | 15.75 | 0.13 | 0.83 | 15.6 | 15.85 | 15.55 | 909573 |
| 1731710400 | 15.62 | 0.11 | 0.71 | 15.55 | 15.72 | 15.51 | 815373 |
| 1731624000 | 15.51 | 0.26 | 1.70 | 15.4 | 15.6 | 15.26 | 1266143 |
| 1731537600 | 15.25 | 0 | 0.00 | 15.2 | 15.36 | 14.99 | 1217732 |
| 1731451200 | 15.25 | -0.3 | -1.93 | 15.63 | 15.63 | 15.22 | 1158225 |
| 1731364800 | 15.55 | 0.35 | 2.30 | 15.21 | 15.62 | 15.07 | 883755 |
| 1731105600 | 15.2 | 0.01 | 0.07 | 15.19 | 15.25 | 15.06 | 529305 |
| 1731019200 | 15.19 | 0 | 0.00 | 15.19 | 15.22 | 14.93 | 897390 |
| 1730932800 | 15.19 | 0.05 | 0.33 | 15.02 | 15.29 | 15.02 | 667797 |
| 1730846400 | 15.14 | -0.05 | -0.33 | 15.26 | 15.3 | 15.08 | 618463 |
| 1730760000 | 15.19 | 0.2 | 1.33 | 15.01 | 15.32 | 15.01 | 594504 |
| 1730497200 | 14.99 | -0.19 | -1.25 | 15.21 | 15.33 | 14.91 | 974238 |
| 1730410800 | 15.18 | -0.36 | -2.32 | 15.5 | 15.5 | 14.95 | 1177347 |
| 1730324400 | 15.54 | 0.11 | 0.71 | 15.49 | 15.55 | 15.37 | 882967 |
| 1730238000 | 15.43 | 0.08 | 0.52 | 15.38 | 15.43 | 15.27 | 884609 |
| 1730151600 | 15.35 | -0.21 | -1.35 | 15.13 | 15.4 | 15.06 | 674181 |
| 1729892400 | 15.56 | 0.16 | 1.04 | 15.46 | 15.59 | 15.44 | 530353 |
| 1729806000 | 15.4 | 0.22 | 1.45 | 15.23 | 15.42 | 15.15 | 733630 |
| 1729719600 | 15.18 | -0.11 | -0.72 | 15.21 | 15.21 | 15.03 | 809645 |
| 1729633200 | 15.29 | 0.08 | 0.53 | 15.21 | 15.38 | 15.16 | 530182 |
| 1729546800 | 15.21 | -0.02 | -0.13 | 15.3 | 15.47 | 15.2 | 756444 |
| 1729287600 | 15.23 | 0.01 | 0.07 | 15.2 | 15.25 | 15 | 845326 |
| 1729201200 | 15.22 | 0.01 | 0.07 | 15.26 | 15.28 | 15.14 | 867284 |
| 1729114800 | 15.21 | -0.08 | -0.52 | 15.29 | 15.44 | 15.2 | 952847 |
| 1729028400 | 15.29 | -0.59 | -3.72 | 15.6 | 15.61 | 15.23 | 1472661 |
| 1728682800 | 15.88 | 0.08 | 0.51 | 15.8 | 15.89 | 15.72 | 551681 |
| 1728596400 | 15.8 | 0.1 | 0.64 | 15.73 | 15.9 | 15.62 | 727676 |
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
