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 | 0.405 | 2.31362467866 | 17.505 | 18.2 | 17.4 | 21822 | 17.86475549 | DR |
| 4 | 1.33 | 8.02171290712 | 16.58 | 18.2 | 16.44 | 32597 | 17.24000934 | DR |
| 12 | 3.56 | 24.8083623693 | 14.35 | 18.2 | 13.93 | 41247 | 15.79653954 | DR |
| 26 | 2.74 | 18.0619644034 | 15.17 | 18.2 | 13.503 | 36305 | 15.16868024 | DR |
| 52 | 2.908 | 19.3840821224 | 15.002 | 18.2 | 13.503 | 33030 | 15.04080614 | DR |
| 156 | 9.41 | 110.705882353 | 8.5 | 18.2 | 5.96 | 31399 | 10.76365265 | DR |
| 260 | 12.76 | 247.766990291 | 5.15 | 18.2 | 4.85 | 34328 | 9.18144874 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 17.91 | 0.05 | 0.28 | 17.81 | 17.9882 | 17.74 | 36767 |
| 1742505960 | 17.86 | -0.1 | -0.56 | 17.67 | 17.89 | 17.5905 | 24348 |
| 1742419200 | 17.96 | 0.1 | 0.56 | 17.945 | 18.2 | 17.94 | 17122 |
| 1742333400 | 17.86 | 0.01 | 0.06 | 17.85 | 17.92 | 17.8 | 34582 |
| 1742246400 | 17.85 | 0.07 | 0.37 | 17.5 | 17.8699 | 17.5 | 19965 |
| 1741987680 | 17.7841 | 0.52 | 3.04 | 17.505 | 17.81 | 17.4 | 13092 |
| 1741901340 | 17.26 | -0.43 | -2.44 | 17.255 | 17.41 | 17.2 | 26423 |
| 1741814940 | 17.6925 | 0.48 | 2.80 | 17.296 | 17.6925 | 17.19 | 54313 |
| 1741728480 | 17.21 | 0.14 | 0.82 | 17.0901 | 17.3 | 17.01 | 31460 |
| 1741641600 | 17.0695 | -0.54 | -3.07 | 17.05 | 17.18 | 17.05 | 33404 |
| 1741386000 | 17.61 | 0.13 | 0.76 | 17.5 | 17.65 | 17.27 | 40537 |
| 1741300140 | 17.477 | -0.09 | -0.50 | 17.696 | 17.85 | 17.42 | 17730 |
| 1741213440 | 17.565 | 0.63 | 3.69 | 17.33 | 17.6199 | 17.33 | 18484 |
| 1741126800 | 16.94 | -0.01 | -0.06 | 16.579999 | 17.1 | 16.562 | 39047 |
| 1741040760 | 16.95 | -0.03 | -0.18 | 17.13 | 17.14 | 16.9 | 47947 |
| 1740781260 | 16.98 | 0.05 | 0.30 | 16.86 | 16.99 | 16.73 | 72760 |
| 1740695340 | 16.93 | -0.18 | -1.05 | 17.09 | 17.18 | 16.93 | 10471 |
| 1740608400 | 17.11 | 0.16 | 0.94 | 17.23 | 17.29 | 17.11 | 16900 |
| 1740522480 | 16.95 | 0.48 | 2.91 | 16.739999 | 17.02 | 16.69 | 79806 |
| 1740435600 | 16.469999 | -0.08 | -0.48 | 16.5 | 16.61 | 16.44 | 21978 |
| 1740176400 | 16.55 | -0.09 | -0.54 | 16.579999 | 16.67 | 16.4965 | 31577 |
| 1740090480 | 16.64 | 0.01 | 0.06 | 16.6 | 16.6848 | 16.5101 | 39391 |
| 1740003960 | 16.629999 | -0.09 | -0.54 | 16.61 | 16.8499 | 16.5501 | 23228 |
| 1739917740 | 16.719999 | 0.3 | 1.85 | 16.5908 | 16.75 | 16.53 | 120336 |
| 1739572020 | 16.417 | 0.21 | 1.28 | 16.399999 | 16.4576 | 16.16 | 13035 |
| 1739485320 | 16.21 | -0.16 | -1.00 | 16.07 | 16.26 | 16.07 | 28517 |
| 1739398920 | 16.373999 | 0.1 | 0.64 | 16.25 | 16.469999 | 16.1101 | 20762 |
| 1739312940 | 16.27 | 0.09 | 0.56 | 16.1 | 16.27 | 16.1 | 34485 |
| 1739226000 | 16.18 | -0.29 | -1.76 | 16.175 | 16.3199 | 16.05 | 33994 |
| 1738967160 | 16.469999 | 1.06 | 6.88 | 16.457999 | 16.532 | 16.23 | 52996 |
| 1738880400 | 15.41 | 0.45 | 3.01 | 15.17 | 15.41 | 15.07 | 28373 |
| 1738794000 | 14.96 | 0.16 | 1.08 | 14.9 | 15.09 | 14.76 | 32784 |
| 1738708080 | 14.8 | 0.14 | 0.95 | 14.7205 | 14.9699 | 14.71 | 69393 |
| 1738621740 | 14.66 | -0.37 | -2.46 | 14.55 | 14.74 | 14.48 | 37540 |
| 1738362000 | 15.03 | -0.29 | -1.89 | 15.055 | 15.132 | 14.95 | 193702 |
| 1738276080 | 15.32 | -0.03 | -0.20 | 15.255 | 15.35 | 15.1199 | 28089 |
| 1738189740 | 15.35 | 0.17 | 1.12 | 15.35 | 15.42 | 15.2418 | 24192 |
| 1738103280 | 15.18 | -0.08 | -0.52 | 15.24 | 15.35 | 15.11 | 42596 |
| 1738016820 | 15.26 | 0.03 | 0.22 | 15.19 | 15.26 | 15.13 | 140991 |
| 1737757440 | 15.226 | 0.01 | 0.04 | 15.215 | 15.25 | 15.1001 | 30910 |
| 1737671220 | 15.2192 | 0.19 | 1.26 | 14.96 | 15.2525 | 14.96 | 78131 |
| 1737584640 | 15.03 | 0.01 | 0.07 | 15.2 | 15.24 | 14.99 | 88071 |
| 1737498540 | 15.02 | 0.43 | 2.95 | 14.86 | 15.02 | 14.86 | 26015 |
| 1737152880 | 14.59 | -0.22 | -1.49 | 14.47 | 14.76 | 14.47 | 15521 |
| 1737066420 | 14.81 | -0.1 | -0.66 | 14.67 | 14.86 | 14.67 | 54244 |
| 1736979720 | 14.909 | 0.19 | 1.27 | 14.82 | 14.99 | 14.79 | 32160 |
| 1736893380 | 14.722 | 0.3 | 2.09 | 14.656 | 14.8 | 14.57 | 44751 |
| 1736806800 | 14.42 | 0.09 | 0.63 | 14.48 | 14.69 | 14.3804 | 23345 |
| 1736547720 | 14.3294 | -0.05 | -0.35 | 14.25 | 14.4599 | 14.22 | 30762 |
| 1736375340 | 14.38 | -0.13 | -0.90 | 14.24 | 14.4 | 14.24 | 26898 |
| 1736288940 | 14.51 | 0.19 | 1.33 | 14.63 | 14.85 | 14.5 | 43276 |
| 1736202360 | 14.32 | 0.09 | 0.63 | 14.2 | 14.37 | 14.2 | 44692 |
| 1735942980 | 14.23 | 0.21 | 1.50 | 14.04 | 14.23 | 13.97 | 34945 |
| 1735856700 | 14.02 | -0.13 | -0.92 | 14.052 | 14.11 | 13.9301 | 25050 |
| 1735683960 | 14.15 | -0.22 | -1.56 | 14.022 | 14.36 | 13.93 | 15187 |
| 1735597740 | 14.3747 | 0.07 | 0.52 | 14.26 | 14.69 | 14.17 | 36023 |
| 1735338000 | 14.3 | 0.26 | 1.85 | 14.35 | 14.53 | 14.259 | 43484 |
| 1735252020 | 14.04 | 0.03 | 0.21 | 14.015 | 14.2 | 13.87 | 53309 |
| 1735078200 | 14.01 | 0.01 | 0.07 | 14.2999 | 14.3 | 14.01 | 18636 |
| 1734992400 | 14 | 0.26 | 1.89 | 14.005 | 14.03 | 13.84 | 144406 |
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
