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 | -0.12 | -0.726392251816 | 16.52 | 16.75 | 16.33 | 2628 | 16.57650181 | SP |
| 4 | -0.29 | -1.73756740563 | 16.69 | 17.08 | 15.93 | 2749 | 16.37867816 | SP |
| 12 | -0.78 | -4.54016298021 | 17.18 | 19.17 | 15.93 | 5538 | 17.81442577 | SP |
| 26 | -0.13 | -0.786448880823 | 16.53 | 19.17 | 15.408 | 5310 | 17.16839647 | SP |
| 52 | -3.5949 | -17.9790846666 | 19.9949 | 21.0799 | 15.408 | 4726 | 17.57532469 | SP |
| 156 | -12.129 | -42.5146342318 | 28.529 | 28.589 | 15.408 | 3555 | 20.63035709 | SP |
| 260 | -10.7666 | -39.6317536976 | 27.1666 | 30 | 15.408 | 3163 | 22.1339036 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 16.399999 | -0.19 | -1.12 | 16.329999 | 16.399999 | 16.329999 | 1201 |
| 1721687400 | 16.5851 | 0.13 | 0.79 | 16.579999 | 16.64 | 16.5 | 1922 |
| 1721428200 | 16.454899 | -0.1 | -0.57 | 16.43 | 16.5 | 16.399999 | 2577 |
| 1721341800 | 16.55 | -0.15 | -0.90 | 16.67 | 16.67 | 16.51 | 4542 |
| 1721255400 | 16.7 | 0.03 | 0.18 | 16.64 | 16.75 | 16.64 | 1142 |
| 1721169000 | 16.669899 | -0.04 | -0.24 | 16.52 | 16.669899 | 16.45 | 2957 |
| 1721082600 | 16.71 | -0.21 | -1.24 | 16.91 | 16.91 | 16.71 | 1569 |
| 1720823400 | 16.92 | 0.33 | 1.97 | 17.08 | 17.08 | 16.86 | 2770 |
| 1720737000 | 16.5925 | 0.4 | 2.44 | 16.489999 | 16.5925 | 16.489999 | 603 |
| 1720650600 | 16.197199 | 0.04 | 0.26 | 16.19 | 16.23 | 16.12 | 5234 |
| 1720564200 | 16.155 | 0.2 | 1.25 | 15.96 | 16.155 | 15.96 | 702 |
| 1720477800 | 15.9551 | -0.24 | -1.45 | 16.03 | 16.0397 | 15.93 | 7063 |
| 1720218600 | 16.1904 | -0.33 | -2.03 | 16.39 | 16.39 | 16.149999 | 5469 |
| 1720040640 | 16.5253 | 0.17 | 1.04 | 16.506599 | 16.59 | 16.470099 | 944 |
| 1719959400 | 16.355599 | 0.04 | 0.22 | 16.3 | 16.39 | 16.3 | 543 |
| 1719873000 | 16.32 | 0.03 | 0.21 | 16.309999 | 16.35 | 16.309999 | 1225 |
| 1719613800 | 16.2851 | 0 | 0.00 | 16.2851 | 16.2851 | 16.2851 | 0 |
| 1719527400 | 16.2851 | -0.23 | -1.40 | 16.41 | 16.41 | 16.220099 | 4536 |
| 1719441000 | 16.5164 | 0.01 | 0.04 | 16.45 | 16.532 | 16.45 | 878 |
| 1719354600 | 16.51 | -0.23 | -1.36 | 16.69 | 16.69 | 16.400099 | 4799 |
| 1719268200 | 16.7376 | -0 | -0.01 | 16.76 | 16.82 | 16.6901 | 668 |
| 1719009000 | 16.739999 | -0.42 | -2.46 | 16.94 | 16.94 | 16.739999 | 5244 |
| 1718922600 | 17.1622 | 0 | 0.01 | 17.16 | 17.29 | 17.11 | 4122 |
| 1718749800 | 17.161 | -0.05 | -0.27 | 17.25 | 17.25 | 17.161 | 135 |
| 1718663400 | 17.2075 | 0.11 | 0.63 | 17.15 | 17.25 | 17.07 | 3990 |
| 1718404200 | 17.1001 | -0.2 | -1.16 | 17.15 | 17.15 | 17.065 | 4344 |
| 1718317800 | 17.3 | 0.02 | 0.14 | 17.24 | 17.3 | 17.2309 | 2680 |
| 1718231400 | 17.2754 | -0.06 | -0.32 | 17.19 | 17.3999 | 17.19 | 4456 |
| 1718145000 | 17.3313 | -0.23 | -1.30 | 17.5 | 17.5 | 17.27 | 3710 |
| 1718058600 | 17.5601 | -0.04 | -0.23 | 17.62 | 17.62 | 17.52 | 3024 |
| 1717799400 | 17.6 | -0.31 | -1.70 | 17.78 | 17.78 | 17.5925 | 961 |
| 1717713000 | 17.905 | 0.07 | 0.37 | 17.87 | 17.95 | 17.85 | 4905 |
| 1717626600 | 17.8388 | 0 | 0.02 | 17.87 | 17.87 | 17.8 | 6902 |
| 1717540200 | 17.835 | 0.12 | 0.65 | 17.82 | 17.87 | 17.82 | 620 |
| 1717453800 | 17.72 | 0.04 | 0.21 | 17.65 | 17.82 | 17.6311 | 2748 |
| 1717194600 | 17.6835 | -0.14 | -0.79 | 17.74 | 17.74 | 17.55 | 2751 |
| 1717108200 | 17.8252 | -0.18 | -1.00 | 17.9 | 17.9 | 17.73 | 8132 |
| 1717021800 | 18.005 | -0.3 | -1.61 | 18.07 | 18.07 | 17.9901 | 3347 |
| 1716935400 | 18.3 | 0.19 | 1.06 | 18.21 | 18.3 | 18.14 | 3362 |
| 1716589800 | 18.1085 | -0.02 | -0.12 | 18.13 | 18.13 | 18.0101 | 3731 |
| 1716503400 | 18.13 | -0.31 | -1.68 | 18.36 | 18.36 | 18.13 | 3661 |
| 1716417000 | 18.44 | -0.18 | -0.96 | 18.54 | 18.5698 | 18.41 | 28403 |
| 1716330600 | 18.6178 | -0.35 | -1.86 | 18.53 | 18.635 | 18.53 | 5890 |
| 1716244200 | 18.97 | -0.05 | -0.24 | 19.06 | 19.06 | 18.9019 | 12520 |
| 1715985000 | 19.0156 | 0.17 | 0.88 | 18.86 | 19.17 | 18.86 | 14616 |
| 1715898600 | 18.8498 | 0.22 | 1.17 | 18.7 | 18.85 | 18.68 | 7690 |
| 1715812200 | 18.6326 | 0.05 | 0.28 | 18.7 | 18.7 | 18.5 | 8439 |
| 1715725800 | 18.58 | -0.13 | -0.69 | 18.71 | 18.71 | 18.526 | 11487 |
| 1715639400 | 18.71 | 0.19 | 1.03 | 18.57 | 18.84 | 18.57 | 13952 |
| 1715380200 | 18.52 | 0.38 | 2.08 | 18.53 | 18.53 | 18.4 | 10518 |
| 1715293800 | 18.1426 | 0.45 | 2.56 | 17.95 | 18.1786 | 17.95 | 7614 |
| 1715207400 | 17.69 | -0.27 | -1.50 | 17.54 | 17.7699 | 17.54 | 6932 |
| 1715121000 | 17.9603 | -0.06 | -0.31 | 18.06 | 18.06 | 17.9 | 6117 |
| 1715034600 | 18.017 | 0.1 | 0.54 | 18.27 | 18.27 | 18.005 | 15412 |
| 1714775400 | 17.92 | 0.28 | 1.59 | 17.73 | 17.92 | 17.73 | 8269 |
| 1714689000 | 17.64 | 0.59 | 3.46 | 17.33 | 17.768 | 17.33 | 9865 |
| 1714602600 | 17.0502 | 0.07 | 0.39 | 16.94 | 17.14 | 16.94 | 13107 |
| 1714516200 | 16.9837 | -0.22 | -1.26 | 17.18 | 17.18 | 16.9837 | 6340 |
| 1714429800 | 17.2 | 0.3 | 1.78 | 17.01 | 17.2099 | 17.01 | 4000 |
| 1714170600 | 16.8999 | 0.3 | 1.84 | 16.79 | 16.8999 | 16.75 | 1471 |
| 1714084200 | 16.594999 | 0.22 | 1.32 | 16.399999 | 16.594999 | 16.399999 | 4211 |
| 1713997800 | 16.3796 | 0.29 | 1.80 | 16.27 | 16.3796 | 16.27 | 402 |
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
