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 | 1.16 | 6.85579196217 | 16.92 | 18.09 | 16.62 | 994 | 17.30665773 | DR |
| 4 | 1.14 | 6.72963400236 | 16.94 | 18.09 | 16 | 10353 | 17.0032684 | DR |
| 12 | 2.3 | 14.5754119138 | 15.78 | 18.09 | 14.76 | 8109 | 16.28878016 | DR |
| 26 | -20.57120089 | -53.2226694548 | 38.65120089 | 44.83206103 | 13.3 | 8445 | 15.63244792 | DR |
| 52 | -7.8810406 | -30.357182986 | 25.9610406 | 44.83206103 | 13.3 | 4465 | 15.69831012 | DR |
| 156 | -5.26732454 | -22.5607200987 | 23.34732454 | 44.83206103 | 13.3 | 2045 | 15.88675229 | DR |
| 260 | 9.76808781 | 117.519141044 | 8.31191219 | 44.83206103 | 6.37173615 | 1583 | 15.8957502 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732310940 | 18.08 | 0.6 | 3.43 | 17.66 | 18.09 | 17.46 | 3576 |
| 1732224600 | 17.48 | 0.52 | 3.07 | 16.62 | 17.49 | 16.62 | 1936 |
| 1732051800 | 16.96 | -0.04 | -0.24 | 17.17 | 17.17 | 16.75 | 363 |
| 1731965340 | 17 | -0.46 | -2.63 | 16.92 | 17 | 16.9 | 684 |
| 1731619800 | 17.46 | 0.2 | 1.16 | 17.12 | 17.52 | 17.12 | 626 |
| 1731533400 | 17.26 | -0.2 | -1.15 | 17.4 | 17.6 | 17.26 | 101 |
| 1731446940 | 17.46 | 0.44 | 2.59 | 17.2 | 17.54 | 16.98 | 2718 |
| 1731360540 | 17.02 | 0.12 | 0.71 | 17.14 | 17.14 | 16.88 | 1087 |
| 1731101400 | 16.9 | 0.28 | 1.68 | 16.8 | 17.08 | 16.8 | 527 |
| 1731014940 | 16.62 | 0.26 | 1.59 | 16.53 | 16.69 | 16.329999 | 483 |
| 1730928600 | 16.36 | 0.3 | 1.87 | 16.559999 | 16.75 | 16.36 | 3285 |
| 1730842200 | 16.059999 | -0.32 | -1.95 | 16.379999 | 16.39 | 16.059999 | 2157 |
| 1730755800 | 16.379999 | -0.82 | -4.77 | 16.5 | 17.06 | 16.34 | 7388 |
| 1730496600 | 17.2 | 0.94 | 5.78 | 16.26 | 17.24 | 16.26 | 128656 |
| 1730410200 | 16.26 | -0.03 | -0.18 | 16 | 16.559999 | 16 | 2986 |
| 1730323800 | 16.29 | -1.17 | -6.70 | 17.02 | 17.02 | 16.07 | 25501 |
| 1730237340 | 17.46 | 0.16 | 0.92 | 17.34 | 17.46 | 17.2 | 368 |
| 1730151000 | 17.3 | 0.3 | 1.76 | 16.5 | 17.5 | 16.5 | 4899 |
| 1729891800 | 17 | 0.12 | 0.71 | 16.94 | 17.02 | 16.84 | 2580 |
| 1729805400 | 16.88 | 0.02 | 0.12 | 16.52 | 17.03 | 16.52 | 1053 |
| 1729719000 | 16.86 | -0.3 | -1.75 | 16.81 | 17.02 | 16.719999 | 2359 |
| 1729632600 | 17.16 | 0.18 | 1.06 | 16.94 | 17.16 | 16.85 | 2346 |
| 1729546140 | 16.98 | 0.14 | 0.83 | 17.01 | 17.14 | 16.94 | 30507 |
| 1729287000 | 16.84 | 0.16 | 0.96 | 16.85 | 16.88 | 16.62 | 1183 |
| 1729200540 | 16.68 | -0.09 | -0.54 | 16.719999 | 16.78 | 16.6 | 2762 |
| 1729114140 | 16.77 | -0.15 | -0.89 | 16.579999 | 17.16 | 16.579999 | 2163 |
| 1729027740 | 16.92 | 0.34 | 2.05 | 16.76 | 16.98 | 16.64 | 580 |
| 1728941340 | 16.579999 | 0.15 | 0.91 | 16.1 | 16.7 | 16.1 | 3078 |
| 1728682200 | 16.43 | 0.12 | 0.74 | 16.309999 | 16.78 | 16.309999 | 5005 |
| 1728595740 | 16.309999 | 0.05 | 0.31 | 16.43 | 16.43 | 15.97 | 1353 |
| 1728509400 | 16.26 | 0.18 | 1.12 | 16.18 | 16.34 | 16.02 | 9801 |
| 1728422940 | 16.079999 | 0.5 | 3.21 | 16.059999 | 16.079999 | 15.9 | 1250 |
| 1728336600 | 15.58 | -0.03 | -0.19 | 15.61 | 15.68 | 15.46 | 4633 |
| 1728077400 | 15.61 | 0.21 | 1.36 | 15.22 | 15.65 | 15.22 | 3644 |
| 1727991000 | 15.4 | -0.42 | -2.65 | 15.92 | 15.92 | 15.4 | 1671 |
| 1727904540 | 15.82 | 0.16 | 1.02 | 15.34 | 16.35 | 15.25 | 2053 |
| 1727818200 | 15.66 | -0.02 | -0.13 | 15.84 | 16.25 | 15.42 | 119133 |
| 1727731800 | 15.68 | 0.14 | 0.90 | 15.22 | 15.81 | 15.22 | 410 |
| 1727472600 | 15.54 | -0.2 | -1.27 | 15.66 | 15.66 | 15.52 | 1947 |
| 1727386140 | 15.74 | -0.27 | -1.69 | 16.02 | 16.02 | 15.74 | 20454 |
| 1727299740 | 16.01 | 0.11 | 0.69 | 16.059999 | 16.059999 | 15.86 | 396 |
| 1727213400 | 15.9 | -0.28 | -1.73 | 15.85 | 15.9 | 15.82 | 444 |
| 1727127000 | 16.18 | 0.46 | 2.93 | 15.98 | 16.2 | 15.98 | 2266 |
| 1726867800 | 15.72 | 0.05 | 0.32 | 15.86 | 15.86 | 15.68 | 3547 |
| 1726781400 | 15.67 | 0.08 | 0.51 | 15.27 | 15.9 | 15.27 | 39 |
| 1726695000 | 15.59 | -0.57 | -3.53 | 16.29 | 16.29 | 15.52 | 644 |
| 1726608600 | 16.16 | 0.28 | 1.76 | 15.98 | 16.16 | 15.94 | 1062 |
| 1726522200 | 15.88 | 0.28 | 1.79 | 15.86 | 15.88 | 15.86 | 156 |
| 1726263000 | 15.6 | -0.22 | -1.39 | 15.6 | 15.69 | 15.6 | 412 |
| 1726176540 | 15.82 | 0.24 | 1.54 | 15.9 | 15.9 | 15.74 | 3533 |
| 1726090140 | 15.58 | 0.24 | 1.56 | 15.52 | 15.63 | 15.52 | 87 |
| 1726003740 | 15.34 | 0.08 | 0.52 | 15.36 | 15.36 | 15.34 | 395 |
| 1725917400 | 15.26 | 0.2 | 1.33 | 15.37 | 15.37 | 15.08 | 25112 |
| 1725658200 | 15.06 | -0.37 | -2.40 | 15.58 | 15.58 | 14.76 | 25378 |
| 1725571800 | 15.43 | 0.51 | 3.42 | 14.82 | 15.43 | 14.82 | 493 |
| 1725485400 | 14.92 | -0.1 | -0.67 | 14.9 | 15.02 | 14.8 | 2097 |
| 1725399000 | 15.02 | -0.7 | -4.45 | 15.36 | 15.36 | 15.02 | 321 |
| 1725312600 | 15.72 | 0 | 0.00 | 15.72 | 15.72 | 15.72 | 1 |
| 1725053400 | 15.72 | 0.12 | 0.77 | 15.78 | 15.78 | 15.71 | 188 |
| 1724967000 | 15.6 | 0.12 | 0.78 | 15.17 | 15.82 | 15.17 | 299 |
| 1724880600 | 15.48 | 0.04 | 0.26 | 15.38 | 15.48 | 15.35 | 2429 |
| 1724794140 | 15.44 | 0.38 | 2.52 | 14.98 | 15.5 | 14.92 | 1067 |
| 1724707740 | 15.06 | 0.38 | 2.59 | 14.89 | 15.06 | 14.89 | 43659 |
| 1724448600 | 14.68 | -0.32 | -2.13 | 14.87 | 14.87 | 14.66 | 663 |
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
