We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.33 | -1.99757869249 | 16.52 | 16.7 | 15.675 | 946779 | 16.11599024 | CS |
| 4 | -0.73 | -4.31442080378 | 16.92 | 17.89 | 15.675 | 925127 | 16.81485944 | CS |
| 12 | 1.6 | 10.966415353 | 14.59 | 17.89 | 12.65 | 1097324 | 15.43956722 | CS |
| 26 | 4.94 | 43.9111111111 | 11.25 | 17.89 | 10.08 | 1142405 | 13.77756026 | CS |
| 52 | 2.59 | 19.0441176471 | 13.6 | 17.89 | 10.08 | 1214593 | 13.27637815 | CS |
| 156 | -4.15 | -20.4031465093 | 20.34 | 26.33 | 10.08 | 1269171 | 17.07270754 | CS |
| 260 | 1.03 | 6.79419525066 | 15.16 | 26.33 | 3.97 | 1342755 | 14.23479445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 16.19 | 0.24 | 1.50 | 15.9 | 16.329999 | 15.9 | 1096350 |
| 1713480000 | 15.95 | 0.03 | 0.19 | 16.11 | 16.286 | 15.78 | 716953 |
| 1713393600 | 15.92 | -0.16 | -1.00 | 16.26 | 16.27 | 15.845 | 634314 |
| 1713307200 | 16.079999 | -0.2 | -1.23 | 16.059999 | 16.32 | 15.675 | 1667982 |
| 1713220800 | 16.28 | -0.02 | -0.12 | 16.51 | 16.649999 | 16.129999 | 1066235 |
| 1712961600 | 16.3 | -0.44 | -2.63 | 16.52 | 16.7 | 16.25 | 690096 |
| 1712875200 | 16.739999 | 0.05 | 0.30 | 16.7 | 16.865 | 16.399999 | 845113 |
| 1712788800 | 16.69 | -0.4 | -2.34 | 16.54 | 16.935 | 16.41 | 824120 |
| 1712702400 | 17.09 | 0.1 | 0.59 | 17.07 | 17.2 | 16.95 | 764539 |
| 1712616000 | 16.99 | 0.03 | 0.18 | 17.09 | 17.28 | 16.97 | 625986 |
| 1712356800 | 16.96 | 0.13 | 0.77 | 16.8 | 16.99 | 16.54 | 892323 |
| 1712270400 | 16.83 | -0.38 | -2.21 | 17.41 | 17.59 | 16.7 | 1096156 |
| 1712184000 | 17.21 | 0.23 | 1.35 | 16.97 | 17.32 | 16.935 | 944175 |
| 1712097600 | 16.98 | -0.26 | -1.51 | 17.04 | 17.125 | 16.88 | 856147 |
| 1712011200 | 17.24 | -0.11 | -0.63 | 17.42 | 17.42 | 17.12 | 938484 |
| 1711665600 | 17.35 | -0.36 | -2.03 | 17.61 | 17.89 | 17.34 | 909401 |
| 1711579200 | 17.71 | 0.55 | 3.21 | 17.61 | 17.74 | 17.38 | 957850 |
| 1711492800 | 17.16 | 0.03 | 0.18 | 17.28 | 17.4 | 17.12 | 664600 |
| 1711406400 | 17.13 | 0.19 | 1.12 | 16.98 | 17.415 | 16.96 | 1060643 |
| 1711147200 | 16.94 | -0.08 | -0.47 | 16.92 | 17.18 | 16.73 | 1548142 |
| 1711060800 | 17.02 | -0.1 | -0.58 | 17.27 | 17.295 | 16.875 | 930893 |
| 1710974400 | 17.12 | 0.45 | 2.70 | 16.579999 | 17.2 | 16.53 | 935569 |
| 1710888000 | 16.67 | -0.33 | -1.94 | 16.87 | 16.935 | 16.36 | 1330451 |
| 1710801600 | 17 | 0.86 | 5.33 | 16.25 | 17.045 | 16.16 | 1857739 |
| 1710542400 | 16.14 | -0.09 | -0.55 | 16.01 | 16.35 | 15.97 | 1864293 |
| 1710456000 | 16.23 | -0.16 | -0.98 | 16.2 | 16.355 | 16.085 | 1663936 |
| 1710369600 | 16.39 | 0.4 | 2.50 | 15.91 | 16.41 | 15.855 | 1167769 |
| 1710283200 | 15.99 | 0.13 | 0.82 | 15.85 | 16.01 | 15.56 | 914551 |
| 1710196800 | 15.86 | -0.04 | -0.25 | 15.79 | 16.17 | 15.76 | 694411 |
| 1709941200 | 15.9 | -0.03 | -0.19 | 16 | 16.245 | 15.695 | 1129775 |
| 1709854800 | 15.93 | 0.93 | 6.20 | 15.33 | 16.01 | 15.235 | 1448633 |
| 1709768400 | 15 | -0.09 | -0.60 | 15.43 | 15.51 | 14.76 | 1376722 |
| 1709682000 | 15.09 | -0.36 | -2.33 | 15.35 | 15.47 | 15.01 | 890147 |
| 1709595600 | 15.45 | 0.47 | 3.14 | 15.04 | 15.53 | 14.985 | 1824635 |
| 1709336400 | 14.98 | 0.28 | 1.90 | 14.71 | 15.08 | 14.65 | 1058606 |
| 1709250000 | 14.7 | 0.31 | 2.15 | 14.25 | 14.76 | 13.98 | 1241686 |
| 1709163600 | 14.39 | -0.4 | -2.70 | 14.57 | 14.71 | 14.39 | 688989 |
| 1709077200 | 14.79 | -0.1 | -0.67 | 15.02 | 15.11 | 14.73 | 607239 |
| 1708990800 | 14.89 | -0.11 | -0.73 | 14.85 | 14.9957 | 14.65 | 650345 |
| 1708731600 | 15 | -0.21 | -1.38 | 15.22 | 15.33 | 14.895 | 938431 |
| 1708645200 | 15.21 | 0.36 | 2.42 | 14.81 | 15.35 | 14.81 | 1268512 |
| 1708558800 | 14.85 | 0.3 | 2.06 | 14.61 | 14.85 | 14.465 | 1272433 |
| 1708472400 | 14.55 | 0.37 | 2.61 | 13.79 | 14.67 | 13.72 | 1813873 |
| 1708126800 | 14.18 | 0.74 | 5.51 | 13.43 | 14.735 | 13.132 | 2993353 |
| 1708040400 | 13.44 | 0.53 | 4.11 | 13.01 | 13.445 | 13.01 | 1444585 |
| 1707954000 | 12.91 | 0.05 | 0.39 | 12.94 | 13.61 | 12.7016 | 1514046 |
| 1707867600 | 12.86 | -1.16 | -8.27 | 13.36 | 13.49 | 12.65 | 1437851 |
| 1707781200 | 14.02 | 0.41 | 3.01 | 13.59 | 14.27 | 13.59 | 1070122 |
| 1707522000 | 13.61 | 0.12 | 0.89 | 13.48 | 13.66 | 13.33 | 831959 |
| 1707435600 | 13.49 | -0.18 | -1.32 | 13.64 | 13.76 | 13.47 | 894040 |
| 1707349200 | 13.67 | -0.17 | -1.23 | 13.89 | 13.89 | 13.365 | 941198 |
| 1707262800 | 13.84 | 0.19 | 1.39 | 13.65 | 14.045 | 13.58 | 732509 |
| 1707176400 | 13.65 | -0.35 | -2.50 | 13.66 | 13.84 | 13.43 | 810559 |
| 1706917200 | 14 | -0.21 | -1.48 | 13.92 | 14.23 | 13.69 | 839970 |
| 1706830800 | 14.21 | 0.42 | 3.05 | 13.98 | 14.24 | 13.8 | 936766 |
| 1706744400 | 13.79 | -0.43 | -3.02 | 14.15 | 14.44 | 13.755 | 867909 |
| 1706658000 | 14.22 | -0.22 | -1.52 | 14.25 | 14.41 | 14.11 | 823924 |
| 1706571600 | 14.44 | 0.22 | 1.55 | 14.2 | 14.46 | 13.97 | 1180735 |
| 1706312400 | 14.22 | -0.17 | -1.18 | 14.59 | 14.64 | 14.175 | 1208870 |
| 1706226000 | 14.39 | 0.4 | 2.86 | 14.26 | 14.44 | 13.905 | 1776531 |
| 1706139600 | 13.99 | 0.11 | 0.79 | 14 | 14.13 | 13.8 | 1853901 |
| 1706053200 | 13.88 | 0.98 | 7.60 | 13.25 | 13.94 | 13.16 | 2313351 |
| 1705966800 | 12.9 | 0.29 | 2.30 | 12.68 | 12.97 | 12.54 | 838864 |
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
