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 | 0.36 | 2.15053763441 | 16.74 | 17.25 | 16.6 | 5139 | 16.99403183 | CS |
| 4 | 1.33 | 8.43373493976 | 15.77 | 17.5 | 14.985 | 7798 | 16.04344082 | CS |
| 12 | 10.9 | 175.806451613 | 6.2 | 17.5 | 6.13 | 15492 | 14.24112628 | CS |
| 26 | 9.85 | 135.862068966 | 7.25 | 17.5 | 5 | 12352 | 11.05240795 | CS |
| 52 | 12.16 | 246.153846154 | 4.94 | 17.5 | 4.54 | 12221 | 9.13086859 | CS |
| 156 | 12.31 | 256.993736952 | 4.79 | 17.5 | 2.5 | 7389 | 7.28921724 | CS |
| 260 | -2.65 | -13.417721519 | 19.75 | 20 | 2.35 | 8498 | 9.15381133 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735252020 | 16.9387 | -0.06 | -0.36 | 16.895 | 16.99 | 16.895 | 1501 |
| 1735078200 | 17 | 0 | 0.00 | 17.25 | 17.25 | 16.85 | 1416 |
| 1734992400 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734733200 | 17 | 0.04 | 0.24 | 16.739999 | 17 | 16.6 | 12500 |
| 1734646800 | 16.96 | -0.54 | -3.09 | 17.025 | 17.025 | 16.96 | 290 |
| 1734560940 | 17.5 | 0.25 | 1.45 | 17.15 | 17.5 | 16 | 7079 |
| 1734474540 | 17.25 | 0 | 0.00 | 17.25 | 17.25 | 17.25 | 0 |
| 1734388140 | 17.25 | 0.45 | 2.68 | 17 | 17.25 | 17 | 1750 |
| 1734128940 | 16.8 | -0.6 | -3.45 | 17.25 | 17.25 | 16.8 | 1679 |
| 1734042480 | 17.4 | 0 | 0.00 | 17.4 | 17.4 | 17.4 | 1000 |
| 1733955900 | 17.4 | 0.65 | 3.88 | 17.4 | 17.4 | 17.4 | 500 |
| 1733869200 | 16.75 | 0.85 | 5.35 | 16.1 | 17.47 | 16.1 | 8169 |
| 1733782800 | 15.9 | -0.12 | -0.75 | 15.82 | 16.0225 | 15.82 | 10217 |
| 1733523600 | 16.02 | 0 | 0.00 | 16 | 16.02 | 16 | 3754 |
| 1733437500 | 16.02 | 0.77 | 5.05 | 15.4 | 16.02 | 15.25 | 12300 |
| 1733350980 | 15.25 | -0.46 | -2.90 | 15.5625 | 15.5625 | 14.985 | 15251 |
| 1733264700 | 15.705 | 0.46 | 2.98 | 15.25 | 15.705 | 15.25 | 29812 |
| 1733178180 | 15.25 | -0.75 | -4.69 | 15.475 | 15.625 | 15.25 | 15050 |
| 1732918200 | 16 | 0.5 | 3.23 | 15.77 | 16 | 15.5 | 10290 |
| 1732746540 | 15.5 | 0.25 | 1.64 | 15.4425 | 16.6 | 15.25 | 5302 |
| 1732660140 | 15.25 | -0.25 | -1.61 | 15.5 | 15.7 | 15.25 | 6352 |
| 1732573560 | 15.5 | 0.42 | 2.79 | 15.11 | 16.28 | 15.11 | 13882 |
| 1732314000 | 15.08 | -0.42 | -2.71 | 15.5 | 15.54 | 15 | 116660 |
| 1732227900 | 15.5 | 0.02 | 0.13 | 15.245 | 15.676 | 14.75 | 23859 |
| 1732141740 | 15.48 | 0 | 0.00 | 15.01 | 15.49 | 14.75 | 15366 |
| 1732054800 | 15.48 | 0.08 | 0.52 | 15.2875 | 15.48 | 15.25 | 4060 |
| 1731968640 | 15.4 | 0.43 | 2.89 | 15.4 | 15.4 | 14.875 | 150137 |
| 1731709260 | 14.9672 | 0.47 | 3.22 | 14.93 | 15.24 | 14.93 | 961 |
| 1731622800 | 14.5 | 0.25 | 1.75 | 14.95 | 14.95 | 14.1875 | 7230 |
| 1731536760 | 14.25 | -0.75 | -5.00 | 15.25 | 15.25 | 14 | 14633 |
| 1731450480 | 15 | 0.6 | 4.17 | 14.5 | 15.125 | 14.25 | 129360 |
| 1731363600 | 14.4 | 1.15 | 8.68 | 13.6625 | 14.4 | 13.6625 | 9722 |
| 1731104400 | 13.25 | 0.14 | 1.07 | 13.11 | 13.75 | 12.75 | 15004 |
| 1731018540 | 13.11 | 0.66 | 5.30 | 12.34 | 13.69 | 12.24 | 49171 |
| 1730931600 | 12.45 | 5.31 | 74.37 | 8.5 | 12.5 | 8.5 | 30625 |
| 1730845680 | 7.14 | 0 | 0.07 | 7.6 | 7.6 | 7.14 | 9983 |
| 1730759160 | 7.135 | -0.03 | -0.38 | 7.12 | 7.17 | 7.02 | 12535 |
| 1730496420 | 7.1625 | -0.1 | -1.38 | 7.1 | 7.1625 | 7.1 | 26931 |
| 1730409900 | 7.2625 | 0 | 0.00 | 7.2625 | 7.2625 | 7.2625 | 0 |
| 1730323500 | 7.2625 | -0.29 | -3.81 | 7.25 | 7.5 | 7.25 | 500 |
| 1730237280 | 7.55 | 0.14 | 1.89 | 7.05 | 7.55 | 7.05 | 6012 |
| 1730150880 | 7.41 | 0.01 | 0.14 | 7.6425 | 7.6425 | 7.41 | 1634 |
| 1729891560 | 7.4 | 0 | 0.00 | 7.4 | 7.4 | 7.4 | 0 |
| 1729805160 | 7.4 | -0.29 | -3.80 | 7.57 | 7.64 | 7.4 | 900 |
| 1729718940 | 7.6925 | -0.21 | -2.63 | 7.8 | 7.8 | 7.6925 | 2144 |
| 1729632300 | 7.9 | 0.38 | 5.00 | 7.7 | 7.9 | 7.7 | 2055 |
| 1729545600 | 7.524 | 0.15 | 2.09 | 7.72 | 7.7705 | 7.5 | 3567 |
| 1729286400 | 7.37 | 0.1 | 1.38 | 7.3 | 7.37 | 7.2304 | 1686 |
| 1729200000 | 7.27 | 0.42 | 6.13 | 7.25 | 7.28 | 7.25 | 1334 |
| 1729114080 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1729027680 | 6.85 | 0.05 | 0.74 | 6.96 | 7.275 | 6.85 | 2484 |
| 1728941220 | 6.8 | -0.2 | -2.86 | 6.8 | 6.8 | 6.8 | 866 |
| 1728681900 | 7 | 0.25 | 3.70 | 6.8065 | 7 | 6.8065 | 400 |
| 1728595560 | 6.75 | 0.58 | 9.40 | 6.45 | 6.75 | 6.45 | 5853 |
| 1728508980 | 6.17 | 0 | 0.00 | 6.17 | 6.17 | 6.17 | 0 |
| 1728422580 | 6.17 | 0.04 | 0.65 | 6.16 | 6.17 | 6.15 | 1400 |
| 1728336000 | 6.13 | -0.07 | -1.13 | 6.21 | 6.21 | 6.13 | 606 |
| 1728077220 | 6.2 | -0.26 | -4.02 | 6.2 | 6.2 | 6.2 | 100 |
| 1727990760 | 6.46 | 0 | 0.00 | 6.46 | 6.46 | 6.21 | 2751 |
| 1727904000 | 6.46 | 0.11 | 1.73 | 6.29 | 6.46 | 6.205 | 1500 |
| 1727817780 | 6.35 | 0 | 0.00 | 6.35 | 6.35 | 6.35 | 0 |
| 1727731380 | 6.35 | -0.11 | -1.70 | 6.35 | 6.35 | 6.35 | 210 |
| 1727472000 | 6.46 | 0.34 | 5.56 | 6.46 | 6.46 | 6.46 | 226 |
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
