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 | 1.23 | 6.92957746479 | 17.75 | 18.98 | 17.75 | 640 | 18.22 | CS |
| 4 | 1.98 | 11.6470588235 | 17 | 18.98 | 16.802 | 1292 | 18.05662293 | CS |
| 12 | 2 | 11.7785630153 | 16.98 | 18.98 | 15.68 | 5060 | 17.00526093 | CS |
| 26 | -3.47 | -15.4565701559 | 22.45 | 22.45 | 15.68 | 5065 | 17.98911653 | CS |
| 52 | -1.74 | -8.39768339768 | 20.72 | 23 | 15.68 | 3791 | 18.8716003 | CS |
| 156 | -0.92 | -4.62311557789 | 19.9 | 23.4 | 13.48 | 24359 | 21.1221878 | CS |
| 260 | -1.39 | -6.82376043201 | 20.37 | 23.47 | 13.48 | 62786 | 18.83739204 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 18.98 | 0.76 | 4.17 | 18.98 | 18.98 | 18.98 | 11040 |
| 1740694800 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1740608400 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1740522000 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1740435600 | 18.22 | 0 | 0.00 | 18.22 | 18.22 | 18.22 | 0 |
| 1740176400 | 18.22 | 0.54 | 3.04 | 17.75 | 18.22 | 17.75 | 640 |
| 1740090360 | 17.6825 | 0 | 0.00 | 17.6825 | 17.6825 | 17.6825 | 0 |
| 1740003960 | 17.6825 | -0.77 | -4.16 | 18.165 | 18.165 | 17.6825 | 3125 |
| 1739917740 | 18.45 | 0.15 | 0.82 | 18.94 | 18.94 | 18.45 | 1566 |
| 1739572020 | 18.3 | -0.5 | -2.66 | 18.2091 | 18.3 | 18.2091 | 4479 |
| 1739485320 | 18.8 | 0 | 0.00 | 18.73 | 18.8 | 18.5 | 525 |
| 1739398920 | 18.8 | 1.05 | 5.90 | 18.8 | 18.8 | 18.8 | 165 |
| 1739312940 | 17.7531 | -0.52 | -2.82 | 18.53 | 18.53 | 17.7531 | 2147 |
| 1739226000 | 18.2691 | 0.32 | 1.78 | 18 | 18.2691 | 18 | 933 |
| 1738967160 | 17.95 | -0.59 | -3.18 | 17.95 | 17.95 | 17.95 | 421 |
| 1738880400 | 18.54 | 0.16 | 0.86 | 18.54 | 18.54 | 18.54 | 373 |
| 1738794000 | 18.3815 | 1.05 | 6.08 | 17.86 | 18.3815 | 17.86 | 1698 |
| 1738708080 | 17.3287 | 0.03 | 0.17 | 16.802 | 17.3287 | 16.802 | 400 |
| 1738621740 | 17.3 | -0.22 | -1.26 | 17.35 | 17.39 | 17.3 | 1037 |
| 1738362000 | 17.52 | 0.16 | 0.94 | 17 | 17.52 | 17 | 582 |
| 1738276080 | 17.3562 | -0.43 | -2.44 | 17.5 | 17.88 | 16.93 | 2282 |
| 1738189740 | 17.79 | 0.93 | 5.52 | 17.315 | 17.79 | 17.315 | 458 |
| 1738103280 | 16.86 | -0.92 | -5.15 | 16.85 | 16.86 | 16.85 | 7597 |
| 1738016820 | 17.776 | 1.11 | 6.67 | 17.8875 | 17.8875 | 17.41 | 15312 |
| 1737757440 | 16.665 | -0.1 | -0.57 | 16.75 | 16.75 | 16.665 | 2219 |
| 1737671220 | 16.76 | 0.09 | 0.54 | 16.76 | 16.76 | 16.76 | 1800 |
| 1737584640 | 16.67 | -0.58 | -3.36 | 16.7334 | 16.7334 | 16.67 | 348 |
| 1737498540 | 17.25 | 0.35 | 2.07 | 16.413 | 17.25 | 15.95 | 3964 |
| 1737152880 | 16.9 | 1.11 | 7.03 | 17.1 | 17.1 | 16.89 | 18501 |
| 1737066420 | 15.79 | -0.4 | -2.47 | 16.352 | 16.684 | 15.79 | 1310 |
| 1736979720 | 16.19 | 0.27 | 1.72 | 15.75 | 16.325 | 15.75 | 1691 |
| 1736893380 | 15.916 | -0.8 | -4.77 | 16.01 | 16.01 | 15.916 | 467 |
| 1736806800 | 16.713999 | -0.15 | -0.87 | 16.5 | 16.713999 | 15.68 | 2054 |
| 1736547720 | 16.86 | 0.35 | 2.12 | 15.76 | 16.9662 | 15.76 | 28209 |
| 1736375340 | 16.51 | -0.54 | -3.17 | 16.95 | 16.95 | 16.51 | 7505 |
| 1736288940 | 17.05 | 0.28 | 1.64 | 16.774999 | 17.05 | 16.774999 | 2739 |
| 1736202360 | 16.774999 | 0 | 0.00 | 17.04 | 17.04 | 16.5 | 4513 |
| 1735942980 | 16.774999 | 0.16 | 0.99 | 16.774999 | 16.774999 | 16.774999 | 295 |
| 1735856700 | 16.61 | -0.22 | -1.28 | 16.9832 | 16.99 | 16.5 | 4475 |
| 1735683960 | 16.825 | 0.12 | 0.73 | 16.5 | 16.83 | 16.114 | 5125 |
| 1735597740 | 16.703499 | 0.19 | 1.17 | 16.5 | 16.774999 | 16.5 | 3577 |
| 1735338000 | 16.51 | -0.03 | -0.18 | 16.04 | 17 | 16.04 | 5432 |
| 1735252020 | 16.54 | -0 | -0.03 | 16.2 | 17 | 16.2 | 4824 |
| 1735078200 | 16.5446 | 0.09 | 0.57 | 17.63 | 17.63 | 16.5446 | 8885 |
| 1734992400 | 16.451 | -0.11 | -0.66 | 16.21 | 16.99 | 16.21 | 13059 |
| 1734733200 | 16.559999 | -0.26 | -1.55 | 16.120999 | 16.565 | 16.120999 | 13423 |
| 1734646800 | 16.82 | -0.02 | -0.11 | 16.271999 | 16.82 | 16.271999 | 1100 |
| 1734560940 | 16.838 | -0.09 | -0.51 | 16.37 | 16.97 | 16.37 | 517 |
| 1734474360 | 16.924 | 0.6 | 3.70 | 17.302 | 17.302 | 16.924 | 8698 |
| 1734388140 | 16.32 | -0.51 | -3.03 | 16.8 | 16.92 | 16.32 | 9547 |
| 1734128940 | 16.83 | -0.21 | -1.24 | 16.87 | 16.87 | 16.181999 | 5222 |
| 1734042480 | 17.0415 | -0.03 | -0.15 | 16.1 | 17.385 | 16.1 | 2114 |
| 1733955900 | 17.0677 | -0.47 | -2.69 | 17.44 | 17.44 | 16.984 | 16542 |
| 1733869200 | 17.54 | -0.52 | -2.87 | 18.1 | 18.1 | 17.54 | 28358 |
| 1733782800 | 18.059 | 0.62 | 3.55 | 17.65 | 18.059 | 17.65 | 2069 |
| 1733523600 | 17.44 | 0.46 | 2.73 | 16.98 | 17.86 | 16.98 | 699 |
| 1733437500 | 16.977 | 0.24 | 1.44 | 16.329999 | 17.1278 | 16.329999 | 14187 |
| 1733350980 | 16.736 | -0.58 | -3.37 | 16.45 | 16.736 | 16.45 | 3486 |
| 1733264700 | 17.32 | 0.9 | 5.48 | 16.67 | 17.32 | 16.67 | 3656 |
| 1733178180 | 16.42 | -0.47 | -2.78 | 16.695 | 17 | 16.42 | 3200 |
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
