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 | -0.24 | -1.42517814727 | 16.84 | 17.17 | 16.3 | 56839 | 16.61537782 | CS |
| 4 | -0.69 | -3.99074609601 | 17.29 | 17.61 | 15.855 | 62071 | 16.61085456 | CS |
| 12 | -1.04 | -5.89569160998 | 17.64 | 18.6199 | 15.855 | 63497 | 17.16028914 | CS |
| 26 | -0.9 | -5.14285714286 | 17.5 | 20.4 | 15.855 | 69002 | 17.91378442 | CS |
| 52 | 4.28 | 34.7402597403 | 12.32 | 20.4 | 10.95 | 74412 | 16.13015932 | CS |
| 156 | -0.67 | -3.87955993052 | 17.27 | 20.4 | 10.43 | 66670 | 15.41945151 | CS |
| 260 | 6.51 | 64.5193260654 | 10.09 | 20.4 | 6.3 | 69844 | 13.73493582 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 16.67 | 0.03 | 0.18 | 16.62 | 17.17 | 16.605 | 38641 |
| 1742942100 | 16.64 | -0.25 | -1.48 | 16.9 | 17.02 | 16.559999 | 50167 |
| 1742855700 | 16.89 | 0.41 | 2.49 | 16.76 | 16.99 | 16.613499 | 45598 |
| 1742596500 | 16.48 | -0.11 | -0.66 | 16.515 | 16.64 | 16.3 | 75809 |
| 1742510100 | 16.59 | -0.25 | -1.48 | 16.84 | 17 | 16.559999 | 40091 |
| 1742423700 | 16.84 | 0.16 | 0.96 | 16.69 | 16.94 | 16.45 | 123946 |
| 1742337300 | 16.68 | 0.01 | 0.06 | 16.61 | 16.8 | 16.55 | 58253 |
| 1742250900 | 16.67 | 0.11 | 0.66 | 16.6 | 16.738 | 16.54 | 51026 |
| 1741991700 | 16.559999 | 0.4 | 2.48 | 16.26 | 16.89 | 16.26 | 61730 |
| 1741905300 | 16.16 | -0.37 | -2.24 | 16.62 | 16.695 | 16.149999 | 54406 |
| 1741818900 | 16.53 | 0.63 | 3.96 | 15.95 | 16.66 | 15.95 | 95982 |
| 1741732500 | 15.9 | -0.1 | -0.63 | 16.0409 | 16.311 | 15.855 | 63334 |
| 1741646100 | 16 | -0.5 | -3.03 | 16.27 | 16.42 | 15.975 | 69352 |
| 1741390500 | 16.5 | -0.03 | -0.18 | 16.5 | 16.635 | 16.29 | 61256 |
| 1741304100 | 16.53 | -0.07 | -0.42 | 16.45 | 16.559999 | 16.35 | 42821 |
| 1741217700 | 16.6 | -0.22 | -1.31 | 16.76 | 16.94 | 16.43 | 65187 |
| 1741131300 | 16.82 | -0.32 | -1.87 | 16.88 | 17.05 | 16.649999 | 57526 |
| 1741044900 | 17.14 | -0.2 | -1.15 | 17.25 | 17.54 | 17.05 | 58369 |
| 1740785700 | 17.34 | 0.18 | 1.05 | 17.25 | 17.56 | 17.11 | 48877 |
| 1740699300 | 17.16 | -0.18 | -1.04 | 17.29 | 17.475 | 17.15 | 34701 |
| 1740612900 | 17.34 | 0.26 | 1.52 | 17.05 | 17.575 | 16.99 | 67023 |
| 1740526500 | 17.08 | 0.09 | 0.53 | 17.2 | 17.89 | 17.08 | 99057 |
| 1740440100 | 16.99 | -0.21 | -1.22 | 17.32 | 17.32 | 16.99 | 41462 |
| 1740180900 | 17.2 | -0.26 | -1.49 | 17.65 | 17.65 | 17.2 | 72928 |
| 1740094500 | 17.46 | -0.28 | -1.58 | 17.61 | 17.61 | 17.4 | 25985 |
| 1740008100 | 17.74 | 0.03 | 0.17 | 17.6 | 17.765 | 17.513 | 60841 |
| 1739921700 | 17.71 | -0.28 | -1.56 | 17.99 | 18.08 | 17.68 | 41757 |
| 1739576100 | 17.99 | 0.1 | 0.56 | 18.04 | 18.25 | 17.88 | 57342 |
| 1739489700 | 17.89 | 0.23 | 1.30 | 18.18 | 18.55 | 17.548 | 36371 |
| 1739403300 | 17.66 | -0.44 | -2.43 | 17.78 | 18 | 17.63 | 43291 |
| 1739316900 | 18.1 | 0.38 | 2.14 | 17.57 | 18.2 | 17.56 | 52002 |
| 1739230500 | 17.72 | -0.05 | -0.28 | 17.82 | 18.6199 | 17.6 | 74919 |
| 1738971300 | 17.77 | -0.11 | -0.62 | 17.92 | 18.04 | 17.58 | 84911 |
| 1738884900 | 17.88 | 0.22 | 1.25 | 17.78 | 17.89 | 17.61 | 133821 |
| 1738798500 | 17.66 | 0.02 | 0.11 | 17.76 | 17.8 | 17.595 | 61093 |
| 1738712100 | 17.64 | 0.27 | 1.55 | 17.47 | 17.7 | 17.47 | 115220 |
| 1738625700 | 17.37 | -0.25 | -1.42 | 17.2 | 17.63 | 17 | 68201 |
| 1738366500 | 17.62 | -0.22 | -1.23 | 17.76 | 18.09 | 17.52 | 57189 |
| 1738280100 | 17.84 | -0.06 | -0.34 | 18.03 | 18.24 | 17.77 | 40024 |
| 1738193700 | 17.9 | 0.21 | 1.19 | 17.57 | 17.97 | 17.51 | 64954 |
| 1738107300 | 17.69 | -0.14 | -0.79 | 17.73 | 17.95 | 17.47 | 50408 |
| 1738020900 | 17.83 | 0.04 | 0.22 | 17.93 | 18.25 | 17.72 | 75920 |
| 1737761700 | 17.79 | 0.25 | 1.43 | 17.91 | 18.02 | 17.48 | 71912 |
| 1737675300 | 17.54 | 0 | 0.00 | 17.54 | 17.54 | 17.54 | 0 |
| 1737588900 | 17.54 | -0.2 | -1.13 | 17.72 | 17.72 | 17.44 | 47226 |
| 1737502500 | 17.74 | 0.38 | 2.19 | 17.59 | 17.78 | 17.555 | 51672 |
| 1737156900 | 17.36 | 0 | 0.00 | 17.55 | 17.65 | 17.13 | 78318 |
| 1737070500 | 17.36 | -0.17 | -0.97 | 17.42 | 17.5409 | 17.23 | 35100 |
| 1736984100 | 17.53 | 0.5 | 2.94 | 17.53 | 17.63 | 17.31 | 54543 |
| 1736897700 | 17.03 | 0.64 | 3.90 | 16.44 | 17.04 | 16.399999 | 60639 |
| 1736811300 | 16.39 | 0.14 | 0.86 | 16.11 | 16.45 | 16.04 | 72314 |
| 1736552100 | 16.25 | -0.76 | -4.47 | 16.684999 | 16.7 | 16 | 88185 |
| 1736379300 | 17.01 | -0.08 | -0.47 | 17 | 17.13 | 16.77 | 56570 |
| 1736292900 | 17.09 | -0.12 | -0.70 | 17.295 | 17.43 | 16.89 | 81724 |
| 1736206500 | 17.21 | -0.21 | -1.21 | 17.42 | 17.738 | 17.21 | 43569 |
| 1735947300 | 17.42 | 0.19 | 1.10 | 17.21 | 17.45 | 17.01 | 50935 |
| 1735860900 | 17.23 | -0.36 | -2.05 | 17.81 | 17.81 | 17.23 | 72350 |
| 1735688100 | 17.59 | -0.09 | -0.51 | 17.81 | 17.87 | 17.47 | 34919 |
| 1735601700 | 17.68 | 0.07 | 0.40 | 17.47 | 17.78 | 17.45 | 64741 |
| 1735342500 | 17.61 | -0.26 | -1.45 | 17.705 | 17.95 | 17.5 | 37272 |
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
