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 | -0.07 | -0.412007062978 | 16.99 | 17.09 | 16.815 | 549776 | 16.93431706 | SP |
| 4 | -0.05 | -0.294637595757 | 16.97 | 17.23 | 16.57 | 616593 | 16.94280809 | SP |
| 12 | 0.32 | 1.92771084337 | 16.6 | 17.43 | 16.56 | 553869 | 16.97038908 | SP |
| 26 | 0.56 | 3.42298288509 | 16.36 | 17.43 | 15.88 | 595688 | 16.59984731 | SP |
| 52 | 1.56 | 10.15625 | 15.36 | 17.43 | 14.6 | 496149 | 16.27900803 | SP |
| 156 | -0.09 | -0.529100529101 | 17.01 | 18.109 | 12.93 | 350008 | 16.03168092 | SP |
| 260 | 0.49 | 2.98234936093 | 16.43 | 18.109 | 6.7956 | 272688 | 15.58311177 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169000 | 16.91 | -0.03 | -0.18 | 16.99 | 17.02 | 16.89 | 631622 |
| 1721082600 | 16.94 | -0.04 | -0.24 | 17.03 | 17.03 | 16.92 | 780140 |
| 1720823400 | 16.98 | -0.01 | -0.06 | 17.02 | 17.09 | 16.98 | 497607 |
| 1720737000 | 16.99 | 0.04 | 0.24 | 17 | 17.01 | 16.93 | 511974 |
| 1720650600 | 16.95 | 0.11 | 0.65 | 16.84 | 16.95 | 16.835 | 302897 |
| 1720564200 | 16.84 | -0.14 | -0.82 | 16.99 | 16.99 | 16.815 | 645628 |
| 1720477800 | 16.98 | 0.01 | 0.06 | 16.98 | 17.01 | 16.92 | 465294 |
| 1720218600 | 16.97 | 0.06 | 0.35 | 16.92 | 16.97 | 16.88 | 584129 |
| 1720040640 | 16.91 | 0.13 | 0.77 | 16.81 | 16.945 | 16.8 | 1117903 |
| 1719959400 | 16.78 | 0.16 | 0.96 | 16.64 | 16.79 | 16.608 | 1104118 |
| 1719873000 | 16.62 | -0.52 | -3.03 | 16.7 | 16.76 | 16.57 | 717124 |
| 1719613800 | 17.14 | 0 | 0.00 | 17.14 | 17.14 | 17.14 | 0 |
| 1719527400 | 17.14 | 0.11 | 0.65 | 17.04 | 17.17 | 17.04 | 459636 |
| 1719441000 | 17.03 | 0.01 | 0.06 | 17.02 | 17.09 | 16.9929 | 669009 |
| 1719354600 | 17.02 | -0.06 | -0.35 | 17.1 | 17.1098 | 17.01 | 541070 |
| 1719268200 | 17.08 | 0.08 | 0.47 | 17.02 | 17.12 | 17.02 | 534409 |
| 1719009000 | 17 | -0.04 | -0.23 | 17.02 | 17.02 | 16.94 | 573337 |
| 1718922600 | 17.04 | 0.08 | 0.47 | 17 | 17.055 | 17 | 516061 |
| 1718749800 | 16.96 | -0.07 | -0.41 | 16.97 | 17.04 | 16.95 | 582865 |
| 1718663400 | 17.03 | 0.03 | 0.18 | 16.97 | 17.03 | 16.86 | 592778 |
| 1718404200 | 17 | -0.01 | -0.06 | 17 | 17.05 | 16.87 | 515815 |
| 1718317800 | 17.01 | -0.15 | -0.87 | 17.16 | 17.16 | 16.97 | 691049 |
| 1718231400 | 17.16 | 0.04 | 0.23 | 17.25 | 17.25 | 17.12 | 403458 |
| 1718145000 | 17.12 | -0.1 | -0.58 | 17.23 | 17.23 | 17.0925 | 311582 |
| 1718058600 | 17.22 | -0.05 | -0.29 | 17.28 | 17.28 | 17.2 | 280801 |
| 1717799400 | 17.27 | 0.06 | 0.35 | 17.18 | 17.28 | 17.1799 | 245724 |
| 1717713000 | 17.21 | -0.03 | -0.17 | 17.27 | 17.285 | 17.16 | 344657 |
| 1717626600 | 17.24 | -0.03 | -0.17 | 17.29 | 17.2931 | 17.12 | 603360 |
| 1717540200 | 17.27 | -0.11 | -0.63 | 17.36 | 17.375 | 17.26 | 398189 |
| 1717453800 | 17.38 | 0.06 | 0.35 | 17.38 | 17.43 | 17.29 | 635530 |
| 1717194600 | 17.32 | 0.17 | 0.99 | 17.16 | 17.32 | 17.16 | 691516 |
| 1717108200 | 17.15 | 0.11 | 0.65 | 17.05 | 17.155 | 17.05 | 425549 |
| 1717021800 | 17.04 | -0.02 | -0.12 | 17.01 | 17.0699 | 16.93 | 456945 |
| 1716935400 | 17.06 | 0.02 | 0.12 | 17.08 | 17.11 | 17.02 | 40138 |
| 1716589800 | 17.04 | 0.16 | 0.95 | 16.93 | 17.05 | 16.92 | 363857 |
| 1716503400 | 16.88 | -0.14 | -0.82 | 17.02 | 17.035 | 16.88 | 435392 |
| 1716417000 | 17.02 | -0.12 | -0.70 | 17.14 | 17.14 | 16.975 | 349104 |
| 1716330600 | 17.14 | 0.06 | 0.35 | 17.09 | 17.165 | 17.07 | 382897 |
| 1716244200 | 17.08 | 0.06 | 0.35 | 17.07 | 17.105 | 17.045 | 491689 |
| 1715985000 | 17.02 | 0.04 | 0.24 | 17 | 17.04 | 16.95 | 610429 |
| 1715898600 | 16.98 | -0.02 | -0.12 | 17.04 | 17.06 | 16.965 | 910301 |
| 1715812200 | 17 | -0.1 | -0.58 | 17.17 | 17.1965 | 16.99 | 1418730 |
| 1715725800 | 17.1 | 0.1 | 0.59 | 17.04 | 17.19 | 17.0315 | 1048816 |
| 1715639400 | 17 | -0.05 | -0.29 | 17.07 | 17.1001 | 17 | 555824 |
| 1715380200 | 17.05 | 0.07 | 0.41 | 16.99 | 17.08 | 16.985 | 380558 |
| 1715293800 | 16.98 | 0.14 | 0.83 | 16.89 | 17.025 | 16.84 | 458648 |
| 1715207400 | 16.84 | -0.04 | -0.24 | 16.86 | 16.88 | 16.8001 | 689224 |
| 1715121000 | 16.88 | -0.04 | -0.24 | 16.97 | 16.97 | 16.86 | 826070 |
| 1715034600 | 16.92 | 0.22 | 1.32 | 16.8 | 16.92 | 16.8 | 371747 |
| 1714775400 | 16.7 | 0.05 | 0.30 | 16.73 | 16.7791 | 16.62 | 339052 |
| 1714689000 | 16.649999 | -0.15 | -0.89 | 16.88 | 16.88 | 16.629999 | 564011 |
| 1714602600 | 16.8 | 0.15 | 0.90 | 16.649999 | 16.86 | 16.649999 | 756462 |
| 1714516200 | 16.649999 | -0.14 | -0.83 | 16.75 | 16.754999 | 16.64 | 312711 |
| 1714429800 | 16.79 | 0.05 | 0.30 | 16.77 | 16.83 | 16.76 | 415784 |
| 1714170600 | 16.739999 | 0.15 | 0.90 | 16.62 | 16.75 | 16.6 | 351999 |
| 1714084200 | 16.59 | -0.11 | -0.66 | 16.629999 | 16.678 | 16.559999 | 538318 |
| 1713997800 | 16.7 | 0.02 | 0.12 | 16.66 | 16.7 | 16.62 | 660977 |
| 1713911400 | 16.68 | 0.08 | 0.48 | 16.6 | 16.68 | 16.585 | 634840 |
| 1713825000 | 16.6 | 0.14 | 0.85 | 16.48 | 16.6 | 16.469999 | 463375 |
| 1713565800 | 16.46 | 0.1 | 0.61 | 16.34 | 16.5 | 16.34 | 657331 |
| 1713479400 | 16.36 | 0.11 | 0.68 | 16.3 | 16.3798 | 16.235 | 995889 |
| 1713393000 | 16.25 | 0.08 | 0.49 | 16.19 | 16.32 | 16.17 | 776014 |
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
