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 | 0.02 | 0.121876904327 | 16.41 | 16.4901 | 16.09 | 669 | 16.27547714 | SP |
| 4 | -0.01 | -0.0608272506083 | 16.44 | 16.8 | 16.01 | 1380 | 16.27009726 | SP |
| 12 | -0.08 | -0.484554815263 | 16.51 | 17.3911 | 16.01 | 1199 | 16.63170075 | SP |
| 26 | 0.81 | 5.18565941101 | 15.62 | 19.18 | 15.4549 | 1560 | 16.62352408 | SP |
| 52 | -1.4 | -7.85193494111 | 17.83 | 19.18 | 14.29 | 1359 | 16.38757359 | SP |
| 156 | -8.23 | -33.3738848337 | 24.66 | 25.66 | 14.25 | 2195 | 17.5593702 | SP |
| 260 | -8.23 | -33.3738848337 | 24.66 | 25.66 | 14.25 | 2195 | 17.5593702 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 16.3045 | -0.04 | -0.27 | 16.37 | 16.37 | 16.28 | 695 |
| 1721341800 | 16.3494 | -0.07 | -0.43 | 16.48 | 16.48 | 16.3494 | 1067 |
| 1721255400 | 16.4203 | -0.03 | -0.17 | 16.399999 | 16.4901 | 16.399999 | 456 |
| 1721169000 | 16.448799 | 0.36 | 2.23 | 16.28 | 16.448799 | 16.28 | 123 |
| 1721082600 | 16.09 | -0.36 | -2.22 | 16.41 | 16.41 | 16.09 | 1005 |
| 1720823400 | 16.454899 | -0.04 | -0.27 | 16.53 | 16.53 | 16.454899 | 7414 |
| 1720737000 | 16.498899 | 0.29 | 1.76 | 16.329999 | 16.498899 | 16.329999 | 138 |
| 1720650600 | 16.2138 | 0.09 | 0.58 | 16.12 | 16.2138 | 16.12 | 1224 |
| 1720564200 | 16.1201 | -0.19 | -1.16 | 16.219999 | 16.219999 | 16.07 | 1756 |
| 1720477800 | 16.3095 | 0.15 | 0.90 | 16.16 | 16.3095 | 16.16 | 1053 |
| 1720218600 | 16.1633 | 0 | 0.02 | 16.23 | 16.23 | 16.1633 | 160 |
| 1720040640 | 16.160699 | 0.07 | 0.42 | 16.14 | 16.19 | 16.14 | 645 |
| 1719959400 | 16.093699 | 0 | 0.02 | 16.07 | 16.11 | 16.01 | 1698 |
| 1719873000 | 16.09 | -0.13 | -0.83 | 16.8 | 16.8 | 16.09 | 3683 |
| 1719613800 | 16.2242 | 0 | 0.00 | 16.2242 | 16.2242 | 16.2242 | 0 |
| 1719527400 | 16.2242 | 0.02 | 0.15 | 16.2 | 16.2242 | 16.2 | 345 |
| 1719441000 | 16.1996 | -0.11 | -0.65 | 16.18 | 16.26 | 16.17 | 1536 |
| 1719354600 | 16.306 | 0.02 | 0.10 | 16.379999 | 16.399999 | 16.2101 | 561 |
| 1719268200 | 16.29 | -0.16 | -0.95 | 16.44 | 16.6197 | 16.29 | 1284 |
| 1719009000 | 16.445799 | -0.09 | -0.53 | 16.399999 | 16.445799 | 16.37 | 229 |
| 1718922600 | 16.5335 | -0.08 | -0.46 | 16.629999 | 16.629999 | 16.5335 | 481 |
| 1718749800 | 16.6107 | 0.24 | 1.45 | 16.44 | 16.6107 | 16.44 | 507 |
| 1718663400 | 16.3734 | 0.07 | 0.44 | 16.23 | 16.3734 | 16.23 | 713 |
| 1718404200 | 16.3011 | -0.27 | -1.62 | 16.46 | 16.46 | 16.3011 | 1025 |
| 1718317800 | 16.5702 | -0.1 | -0.62 | 16.559999 | 16.5702 | 16.54 | 752 |
| 1718231400 | 16.6738 | 0.08 | 0.50 | 16.76 | 16.82 | 16.6738 | 1422 |
| 1718145000 | 16.5903 | 0.05 | 0.29 | 16.5903 | 16.5903 | 16.5903 | 59 |
| 1718058600 | 16.543 | -0.19 | -1.14 | 16.6 | 16.6 | 16.5 | 8867 |
| 1717799400 | 16.7332 | -0.11 | -0.68 | 16.84 | 16.84 | 16.71 | 3002 |
| 1717713000 | 16.8479 | -0.03 | -0.19 | 16.87 | 16.87 | 16.8 | 976 |
| 1717626600 | 16.8796 | 0.03 | 0.20 | 16.93 | 16.93 | 16.81 | 2222 |
| 1717540200 | 16.8453 | -0.2 | -1.17 | 17.1 | 17.1 | 16.8453 | 133 |
| 1717453800 | 17.0442 | -0.1 | -0.60 | 17.22 | 17.22 | 17.0442 | 221 |
| 1717194600 | 17.1467 | 0.18 | 1.05 | 17.05 | 17.1467 | 16.96 | 242 |
| 1717108200 | 16.9677 | 0.06 | 0.34 | 16.94 | 17.0499 | 16.94 | 1627 |
| 1717021800 | 16.9099 | -0.1 | -0.59 | 16.96 | 16.96 | 16.9099 | 224 |
| 1716935400 | 17.01 | -0.33 | -1.92 | 17.28 | 17.35 | 17.01 | 548 |
| 1716589800 | 17.3429 | 0.23 | 1.37 | 17.2 | 17.3429 | 17.2 | 32 |
| 1716503400 | 17.1089 | 0.06 | 0.37 | 17.22 | 17.31 | 17.075 | 1185 |
| 1716417000 | 17.0466 | -0.17 | -0.97 | 17.14 | 17.1698 | 17.03 | 4859 |
| 1716330600 | 17.2144 | -0.05 | -0.30 | 17.2 | 17.2144 | 17.2 | 1264 |
| 1716244200 | 17.2658 | -0.06 | -0.32 | 17.31 | 17.31 | 17.2658 | 887 |
| 1715985000 | 17.3218 | 0.17 | 1.00 | 17.28 | 17.3401 | 17.28 | 1906 |
| 1715898600 | 17.15 | -0.24 | -1.39 | 17.25 | 17.33 | 17.15 | 1659 |
| 1715812200 | 17.3911 | 0.1 | 0.56 | 17.33 | 17.3911 | 17.33 | 1663 |
| 1715725800 | 17.2944 | 0.23 | 1.32 | 17.22 | 17.3199 | 17.22 | 439 |
| 1715639400 | 17.0692 | -0.11 | -0.64 | 17.12 | 17.12 | 17.031 | 1395 |
| 1715380200 | 17.18 | 0.15 | 0.87 | 17.17 | 17.18 | 17.085 | 494 |
| 1715293800 | 17.0321 | 0.28 | 1.64 | 16.81 | 17.0321 | 16.81 | 267 |
| 1715207400 | 16.756799 | -0.02 | -0.13 | 16.75 | 16.756799 | 16.69 | 591 |
| 1715121000 | 16.7793 | 0.19 | 1.13 | 16.741299 | 16.7793 | 16.741299 | 138 |
| 1715034600 | 16.5918 | 0.07 | 0.45 | 16.64 | 16.64 | 16.5918 | 484 |
| 1714775400 | 16.517 | 0.15 | 0.89 | 16.6 | 16.6 | 16.503499 | 699 |
| 1714689000 | 16.3719 | 0.22 | 1.37 | 16.36 | 16.3719 | 16.36 | 72 |
| 1714602600 | 16.149999 | -0.16 | -0.95 | 16.3 | 16.3 | 16.149999 | 454 |
| 1714516200 | 16.3052 | -0.2 | -1.19 | 16.52 | 16.52 | 16.3014 | 241 |
| 1714429800 | 16.501 | 0.09 | 0.57 | 16.51 | 16.51 | 16.5 | 336 |
| 1714170600 | 16.4067 | 0.16 | 1.00 | 16.32 | 16.4067 | 16.32 | 1347 |
| 1714084200 | 16.2437 | -0.15 | -0.93 | 16.2437 | 16.2437 | 16.2437 | 75 |
| 1713997800 | 16.3962 | 0.01 | 0.09 | 16.35 | 16.4063 | 16.35 | 2343 |
| 1713911400 | 16.3819 | 0.3 | 1.88 | 16.129999 | 16.3819 | 16.079999 | 779 |
| 1713825000 | 16.079 | -0.06 | -0.38 | 16.04 | 16.079 | 15.93 | 920 |
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
