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 | 0.44 | 2.671523983 | 16.47 | 17.53 | 16.3396 | 10577 | 17.00336382 | SP |
| 4 | -0.125 | -0.733783387144 | 17.035 | 17.53 | 15.6219 | 7548 | 16.81889538 | SP |
| 12 | 2.4343 | 16.816457926 | 14.4757 | 17.53 | 14.0614 | 11286 | 15.61562417 | SP |
| 26 | -0.5 | -2.87191269385 | 17.41 | 20.57 | 14.0614 | 8512 | 16.31297088 | SP |
| 52 | -3.82 | -18.4273999035 | 20.73 | 22.79 | 14.0614 | 5939 | 17.19611682 | SP |
| 156 | -1.39 | -7.5956284153 | 18.3 | 31.5 | 14.0614 | 11715 | 21.62438765 | SP |
| 260 | -18.92 | -52.8049120848 | 35.83 | 65.0575 | 13.9209 | 16160 | 27.73325174 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 17.31 | -0.03 | -0.18 | 17.58 | 17.58 | 17.1404 | 10854 |
| 1734651000 | 17.3415 | -0.19 | -1.08 | 17.25 | 17.37 | 17.1 | 6943 |
| 1734564600 | 17.53 | 0.81 | 4.85 | 16.83 | 17.53 | 16.83 | 17517 |
| 1734478200 | 16.7199 | 0.09 | 0.54 | 16.78 | 17.04 | 16.7 | 15155 |
| 1734391800 | 16.629999 | 0.27 | 1.65 | 16.53 | 16.649999 | 16.53 | 4664 |
| 1734132600 | 16.36 | -0.12 | -0.73 | 16.469999 | 16.55 | 16.3396 | 8604 |
| 1734046200 | 16.48 | 0.21 | 1.26 | 16.34 | 16.51 | 16.34 | 7593 |
| 1733959800 | 16.274999 | -0.15 | -0.93 | 16.39 | 16.39 | 16.274999 | 6879 |
| 1733873400 | 16.4272 | 0.59 | 3.71 | 16.23 | 16.4272 | 16.23 | 1309 |
| 1733787000 | 15.84 | -0.78 | -4.69 | 15.96 | 15.96 | 15.6219 | 6430 |
| 1733527800 | 16.62 | 0.19 | 1.16 | 16.36 | 16.62 | 16.36 | 5649 |
| 1733441400 | 16.43 | -0.32 | -1.91 | 16.64 | 16.64 | 16.43 | 4424 |
| 1733355000 | 16.75 | -0.12 | -0.71 | 16.79 | 16.83 | 16.71 | 8758 |
| 1733268600 | 16.87 | 0.01 | 0.07 | 16.95 | 17.16 | 16.76 | 12865 |
| 1733182200 | 16.8587 | -0.09 | -0.54 | 17.03 | 17.03 | 16.7528 | 4310 |
| 1732917840 | 16.95 | -0.1 | -0.59 | 17.27 | 17.27 | 16.9 | 2804 |
| 1732750200 | 17.05 | -0.07 | -0.41 | 16.98 | 17.11 | 16.8 | 6990 |
| 1732663800 | 17.12 | 0.18 | 1.06 | 16.86 | 17.1293 | 16.86 | 6358 |
| 1732577400 | 16.94 | -0.04 | -0.24 | 16.86 | 16.94 | 16.739999 | 12384 |
| 1732318200 | 16.98 | 0.02 | 0.12 | 17.035 | 17.07 | 16.8606 | 3735 |
| 1732231800 | 16.96 | 0.08 | 0.45 | 16.95 | 16.98 | 16.8602 | 6377 |
| 1732145400 | 16.8847 | 0.1 | 0.58 | 16.94 | 16.9604 | 16.84 | 6217 |
| 1732059000 | 16.7878 | 0.01 | 0.07 | 16.84 | 16.8402 | 16.719999 | 6006 |
| 1731972600 | 16.7758 | -0.36 | -2.12 | 17.06 | 17.06 | 16.77 | 5037 |
| 1731713400 | 17.14 | 0 | 0.02 | 17.21 | 17.2196 | 17.14 | 11211 |
| 1731627000 | 17.1364 | 0.16 | 0.92 | 16.96 | 17.1777 | 16.9406 | 4945 |
| 1731540600 | 16.98 | 0.24 | 1.43 | 16.78 | 17.019 | 16.78 | 7844 |
| 1731454200 | 16.739999 | 0.67 | 4.17 | 16.52 | 16.9 | 16.52 | 14778 |
| 1731367800 | 16.07 | 0.23 | 1.45 | 15.89 | 16.149999 | 15.89 | 46248 |
| 1731108600 | 15.84 | 0.7 | 4.62 | 15.59 | 15.96 | 15.59 | 9374 |
| 1731022200 | 15.14 | -0.77 | -4.84 | 15.33 | 15.34 | 15.041 | 22299 |
| 1730935800 | 15.91 | 0.49 | 3.15 | 16.05 | 16.1 | 15.8301 | 20474 |
| 1730849400 | 15.4246 | -0.18 | -1.12 | 15.46 | 15.5 | 15.3705 | 5959 |
| 1730763000 | 15.6 | -0.44 | -2.73 | 15.69 | 15.9 | 15.6 | 7088 |
| 1730500200 | 16.0375 | -0.06 | -0.39 | 15.7401 | 16.059999 | 15.74 | 8091 |
| 1730413800 | 16.1 | 0.25 | 1.58 | 15.85 | 16.23 | 15.85 | 15047 |
| 1730327400 | 15.85 | 0.3 | 1.93 | 15.8 | 15.85 | 15.73 | 5503 |
| 1730241000 | 15.5503 | 0.07 | 0.45 | 15.41 | 15.578 | 15.41 | 1404 |
| 1730154600 | 15.4799 | -0.1 | -0.64 | 15.4508 | 15.49 | 15.39 | 3145 |
| 1729895400 | 15.58 | 0.04 | 0.25 | 15.52 | 15.59 | 15.36 | 5979 |
| 1729809000 | 15.5409 | 0.08 | 0.52 | 15.525 | 15.5698 | 15.525 | 4240 |
| 1729722600 | 15.46 | 0.21 | 1.38 | 15.47 | 15.4915 | 15.41 | 6384 |
| 1729636200 | 15.2501 | 0.04 | 0.24 | 15.3 | 15.339 | 15.22 | 1949 |
| 1729549800 | 15.2137 | 0.19 | 1.29 | 15.21 | 15.29 | 15.1836 | 2299 |
| 1729290600 | 15.0199 | -0.26 | -1.70 | 14.9 | 15.06 | 14.9 | 2697 |
| 1729204200 | 15.28 | 0.06 | 0.39 | 15.3 | 15.36 | 15.24 | 5725 |
| 1729117800 | 15.22 | -0.2 | -1.30 | 15.2 | 15.299 | 15.17 | 5894 |
| 1729031400 | 15.42 | 0.6 | 4.05 | 15.15 | 15.5248 | 15.14 | 6594 |
| 1728945000 | 14.82 | 0.07 | 0.50 | 14.9263 | 14.9285 | 14.78 | 48967 |
| 1728685800 | 14.7463 | -0.2 | -1.36 | 15.05 | 15.05 | 14.7463 | 1975 |
| 1728599400 | 14.95 | -0.07 | -0.47 | 14.9565 | 14.9565 | 14.8946 | 6301 |
| 1728513000 | 15.02 | 0.25 | 1.69 | 15.17 | 15.17 | 14.9001 | 5810 |
| 1728426600 | 14.77 | 0.57 | 4.01 | 14.79 | 15.12 | 14.77 | 18073 |
| 1728340200 | 14.2 | -0.08 | -0.56 | 14.21 | 14.38 | 14.0614 | 46357 |
| 1728081000 | 14.28 | -0.35 | -2.42 | 14.39 | 14.55 | 14.28 | 24181 |
| 1727994600 | 14.6348 | 0.34 | 2.41 | 14.84 | 14.84 | 14.59 | 17688 |
| 1727908200 | 14.29 | -0.51 | -3.45 | 14.33 | 14.415 | 14.29 | 11086 |
| 1727821800 | 14.8 | -0.2 | -1.33 | 14.96 | 15.1399 | 14.8 | 37952 |
| 1727735400 | 15 | 0.43 | 2.92 | 14.75 | 15.14 | 14.7 | 18368 |
| 1727476200 | 14.5745 | 0.05 | 0.38 | 14.4757 | 14.6199 | 14.4295 | 2663 |
| 1727389800 | 14.52 | -1.16 | -7.40 | 14.56 | 14.74 | 14.3504 | 16085 |
| 1727303400 | 15.68 | 0.18 | 1.16 | 15.499 | 15.77 | 15.4614 | 7860 |
| 1727217000 | 15.5 | -1.17 | -7.02 | 15.89 | 15.9 | 15.4879 | 16124 |
| 1727130600 | 16.67 | -0.14 | -0.83 | 16.579999 | 16.69 | 16.579999 | 13335 |
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
