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 | 0.03 | 0.175644028103 | 17.08 | 17.11 | 17.06 | 38012 | 17.08672607 | SP |
| 4 | 0.08 | 0.469759248385 | 17.03 | 17.11 | 16.95 | 35201 | 17.04414449 | SP |
| 12 | 0.16 | 0.94395280236 | 16.95 | 17.11 | 16.85 | 45505 | 16.97909512 | SP |
| 26 | 0.07 | 0.410798122066 | 17.04 | 17.12 | 16.85 | 60340 | 16.99217268 | SP |
| 52 | 0.23 | 1.36255924171 | 16.88 | 17.17 | 16.6 | 87706 | 16.89204389 | SP |
| 156 | -1 | -5.52181115406 | 18.11 | 18.12 | 16.49 | 129490 | 17.00567068 | SP |
| 260 | -0.63 | -3.55129650507 | 17.74 | 18.21 | 15.66 | 101573 | 17.21995015 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687400 | 17.0859 | -0.01 | -0.08 | 17.08 | 17.0999 | 17.08 | 22784 |
| 1721428200 | 17.1 | 0.01 | 0.03 | 17.11 | 17.11 | 17.0835 | 32951 |
| 1721341800 | 17.095 | -0.01 | -0.03 | 17.06 | 17.1 | 17.06 | 9997 |
| 1721255400 | 17.1 | 0.02 | 0.12 | 17.06 | 17.1 | 17.06 | 22404 |
| 1721169000 | 17.08 | 0.02 | 0.10 | 17.08 | 17.09 | 17.061 | 102107 |
| 1721082600 | 17.0628 | -0.02 | -0.10 | 17.05 | 17.07 | 17.05 | 32373 |
| 1720823400 | 17.08 | 0 | 0.00 | 17.05 | 17.08 | 17.05 | 47234 |
| 1720737000 | 17.08 | 0.04 | 0.26 | 17.02 | 17.08 | 17.02 | 67358 |
| 1720650600 | 17.035 | -0.01 | -0.03 | 17.01 | 17.035 | 17.01 | 39114 |
| 1720564200 | 17.04 | 0.03 | 0.18 | 17 | 17.04 | 17 | 31346 |
| 1720477800 | 17.01 | -0.02 | -0.12 | 17.04 | 17.04 | 17 | 42988 |
| 1720218600 | 17.03 | 0.04 | 0.24 | 17.03 | 17.03 | 17 | 29251 |
| 1720040640 | 16.99 | 0.01 | 0.06 | 16.98 | 17 | 16.972 | 13648 |
| 1719959400 | 16.98 | 0.02 | 0.12 | 16.96 | 16.98 | 16.96 | 29768 |
| 1719873000 | 16.96 | -0.04 | -0.25 | 16.99 | 16.99 | 16.95 | 40597 |
| 1719613800 | 17.0026 | 0 | 0.00 | 17.0026 | 17.0026 | 17.0026 | 0 |
| 1719527400 | 17.0026 | 0.01 | 0.07 | 16.99 | 17.01 | 16.99 | 16775 |
| 1719441000 | 16.99 | -0.03 | -0.15 | 17.015 | 17.015 | 16.99 | 20152 |
| 1719354600 | 17.015 | 0 | 0.01 | 17.03 | 17.03 | 17.01 | 28579 |
| 1719268200 | 17.0126 | 0.01 | 0.07 | 17 | 17.02 | 17 | 34997 |
| 1719009000 | 17 | -0.01 | -0.06 | 17.04 | 17.04 | 17 | 57696 |
| 1718922600 | 17.01 | -0.02 | -0.12 | 17.03 | 17.03 | 17 | 56049 |
| 1718749800 | 17.03 | 0.04 | 0.24 | 17.01 | 17.03 | 16.99 | 70092 |
| 1718663400 | 16.99 | -0.01 | -0.06 | 17.01 | 17.01 | 16.9852 | 34586 |
| 1718404200 | 17 | 0 | 0.00 | 17 | 17.018 | 16.99 | 24682 |
| 1718317800 | 17 | 0.02 | 0.13 | 16.97 | 17.01 | 16.97 | 18619 |
| 1718231400 | 16.9775 | -0 | -0.01 | 16.99 | 16.99 | 16.97 | 21859 |
| 1718145000 | 16.98 | 0.05 | 0.30 | 16.935 | 16.98 | 16.92 | 124254 |
| 1718058600 | 16.93 | 0.01 | 0.06 | 16.94 | 16.94 | 16.9103 | 29375 |
| 1717799400 | 16.92 | -0.05 | -0.27 | 16.92 | 16.93 | 16.92 | 51068 |
| 1717713000 | 16.965 | 0.02 | 0.15 | 16.93 | 16.97 | 16.93 | 95980 |
| 1717626600 | 16.94 | 0.03 | 0.18 | 16.9 | 16.94 | 16.9 | 48364 |
| 1717540200 | 16.91 | 0.03 | 0.18 | 16.87 | 16.93 | 16.87 | 61857 |
| 1717453800 | 16.88 | -0.02 | -0.09 | 16.85 | 16.88 | 16.85 | 112969 |
| 1717194600 | 16.895 | 0 | 0.03 | 16.89 | 16.9 | 16.88 | 140952 |
| 1717108200 | 16.89 | 0.02 | 0.12 | 16.91 | 16.91 | 16.88 | 32630 |
| 1717021800 | 16.87 | -0.03 | -0.17 | 16.88 | 16.915 | 16.86 | 70980 |
| 1716935400 | 16.899 | -0.02 | -0.10 | 16.9 | 16.91 | 16.895 | 10387 |
| 1716589800 | 16.9152 | -0 | -0.03 | 16.9 | 16.925 | 16.9 | 24764 |
| 1716503400 | 16.92 | -0.02 | -0.12 | 16.95 | 16.95 | 16.92 | 28636 |
| 1716417000 | 16.94 | -0.01 | -0.06 | 16.95 | 16.96 | 16.93 | 39126 |
| 1716330600 | 16.95 | -0.03 | -0.15 | 16.99 | 16.99 | 16.95 | 42440 |
| 1716244200 | 16.975 | -0.01 | -0.04 | 17 | 17 | 16.97 | 35407 |
| 1715985000 | 16.9812 | -0.01 | -0.05 | 16.99 | 17 | 16.97 | 53418 |
| 1715898600 | 16.99 | -0.01 | -0.06 | 16.98 | 17.015 | 16.98 | 57620 |
| 1715812200 | 17 | 0 | 0.03 | 17 | 17.01 | 17 | 30019 |
| 1715725800 | 16.995 | -0.01 | -0.03 | 17 | 17.0003 | 16.99 | 47719 |
| 1715639400 | 17 | 0 | 0.03 | 17.01 | 17.01 | 16.99 | 40969 |
| 1715380200 | 16.995 | 0.02 | 0.09 | 16.98 | 17 | 16.98 | 37437 |
| 1715293800 | 16.98 | -0.02 | -0.12 | 17 | 17 | 16.98 | 41464 |
| 1715207400 | 17 | 0 | 0.03 | 17 | 17 | 16.98 | 84563 |
| 1715121000 | 16.995 | 0.04 | 0.21 | 16.97 | 16.9999 | 16.97 | 15916 |
| 1715034600 | 16.96 | -0.01 | -0.03 | 16.97 | 16.97 | 16.955 | 41607 |
| 1714775400 | 16.965 | 0.01 | 0.03 | 16.96 | 16.98 | 16.96 | 36527 |
| 1714689000 | 16.9599 | 0.02 | 0.12 | 16.94 | 16.96 | 16.94 | 39648 |
| 1714602600 | 16.94 | -0.02 | -0.12 | 16.93 | 16.961 | 16.93 | 47206 |
| 1714516200 | 16.96 | -0.04 | -0.24 | 16.95 | 16.98 | 16.95 | 83417 |
| 1714429800 | 17 | 0.03 | 0.18 | 16.99 | 17 | 16.965 | 92492 |
| 1714170600 | 16.97 | 0.02 | 0.12 | 16.99 | 16.99 | 16.94 | 89879 |
| 1714084200 | 16.95 | -0.02 | -0.12 | 16.96 | 16.965 | 16.95 | 20769 |
| 1713997800 | 16.97 | 0.01 | 0.06 | 16.95 | 16.99 | 16.95 | 80166 |
| 1713911400 | 16.96 | 0.01 | 0.09 | 16.95 | 16.99 | 16.95 | 105011 |
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
