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 | 0.04 | 0.229489386116 | 17.43 | 17.83 | 17.231 | 127863 | 17.4663803 | SP |
| 4 | -0.06 | -0.342270393611 | 17.53 | 17.83 | 17.05 | 109453 | 17.40292007 | SP |
| 12 | -1.9899 | -10.2256435028 | 19.4599 | 19.49 | 16.88 | 131478 | 17.70106722 | SP |
| 26 | -3.1 | -15.0704910063 | 20.57 | 21.858 | 16.88 | 115423 | 19.04044182 | SP |
| 52 | -0.07 | -0.399087799316 | 17.54 | 21.858 | 16.79 | 101505 | 18.7187156 | SP |
| 156 | -7.15 | -29.0414297319 | 24.62 | 25.9 | 15.93 | 103041 | 19.89411974 | SP |
| 260 | -10.55 | -37.6516773733 | 28.02 | 28.04 | 13.5 | 118395 | 20.85449845 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741131300 | 17.38 | -0.18 | -1.03 | 17.4748 | 17.57 | 17.34 | 168297 |
| 1741044900 | 17.56 | -0.09 | -0.51 | 17.65 | 17.83 | 17.49 | 87738 |
| 1740785700 | 17.65 | 0.25 | 1.44 | 17.4109 | 17.65 | 17.4109 | 138011 |
| 1740699300 | 17.4 | 0.06 | 0.35 | 17.32 | 17.515 | 17.3 | 114939 |
| 1740612900 | 17.34 | 0.01 | 0.06 | 17.4 | 17.48 | 17.231 | 105089 |
| 1740526500 | 17.33 | 0.18 | 1.05 | 17.1695 | 17.43 | 17.1695 | 129369 |
| 1740440100 | 17.15 | -0.06 | -0.35 | 17.11 | 17.26 | 17.055 | 161449 |
| 1740180900 | 17.21 | -0.22 | -1.26 | 17.52 | 17.5361 | 17.14 | 99451 |
| 1740094500 | 17.43 | 0.01 | 0.06 | 17.39 | 17.51 | 17.33 | 72876 |
| 1740008100 | 17.42 | -0.09 | -0.51 | 17.41 | 17.48 | 17.3161 | 98869 |
| 1739921700 | 17.51 | 0.15 | 0.86 | 17.36 | 17.51 | 17.34 | 74093 |
| 1739576100 | 17.36 | -0.12 | -0.69 | 17.5314 | 17.629 | 17.36 | 55041 |
| 1739489700 | 17.48 | 0.28 | 1.63 | 17.3 | 17.5 | 17.23 | 88411 |
| 1739403300 | 17.2 | -0.21 | -1.21 | 17.08 | 17.24 | 17.05 | 97270 |
| 1739316900 | 17.41 | 0.04 | 0.23 | 17.27 | 17.41 | 17.2635 | 122827 |
| 1739230500 | 17.37 | -0.08 | -0.46 | 17.52 | 17.52 | 17.28 | 100498 |
| 1738971300 | 17.45 | -0.13 | -0.74 | 17.5 | 17.51 | 17.33 | 119356 |
| 1738884900 | 17.58 | 0.02 | 0.11 | 17.62 | 17.698 | 17.49 | 96251 |
| 1738798500 | 17.56 | 0.05 | 0.29 | 17.53 | 17.65 | 17.42 | 90756 |
| 1738712100 | 17.51 | 0.08 | 0.46 | 17.45 | 17.545643 | 17.3 | 146405 |
| 1738625700 | 17.43 | -0.17 | -0.97 | 17.27 | 17.56 | 17.22 | 149368 |
| 1738366500 | 17.6 | -0.05 | -0.28 | 17.61 | 17.725 | 17.47 | 202342 |
| 1738280100 | 17.65 | 0.34 | 1.96 | 17.51 | 17.725 | 17.471 | 97354 |
| 1738193700 | 17.31 | -0.37 | -2.09 | 17.65 | 17.6646 | 17.23 | 155770 |
| 1738107300 | 17.68 | -0.29 | -1.61 | 17.93 | 17.97 | 17.65 | 128616 |
| 1738020900 | 17.97 | 0.33 | 1.87 | 17.66 | 18.1 | 17.64 | 94073 |
| 1737761700 | 17.64 | 0.12 | 0.68 | 17.51 | 17.71 | 17.45 | 81080 |
| 1737675300 | 17.52 | 0 | 0.00 | 17.52 | 17.52 | 17.52 | 0 |
| 1737588900 | 17.52 | -0.33 | -1.85 | 17.85 | 17.85 | 17.5 | 101180 |
| 1737502500 | 17.85 | 0.1 | 0.54 | 17.75 | 17.8713 | 17.72 | 97784 |
| 1737156900 | 17.755 | -0.02 | -0.08 | 17.86 | 17.8994 | 17.71 | 77964 |
| 1737070500 | 17.77 | 0.23 | 1.31 | 17.54 | 17.775 | 17.52 | 85882 |
| 1736984100 | 17.54 | 0.18 | 1.04 | 17.72 | 17.8 | 17.52 | 106707 |
| 1736897700 | 17.36 | 0.15 | 0.87 | 17.29 | 17.375 | 17.21 | 94694 |
| 1736811300 | 17.21 | 0.17 | 1.00 | 16.96 | 17.2188 | 16.88 | 332775 |
| 1736552100 | 17.04 | -0.37 | -2.13 | 17.14 | 17.14 | 16.935 | 211261 |
| 1736379300 | 17.41 | -0.1 | -0.57 | 17.405 | 17.46 | 17.279 | 145738 |
| 1736292900 | 17.51 | -0.13 | -0.74 | 17.7402 | 17.8057 | 17.4041 | 239776 |
| 1736206500 | 17.64 | -0.31 | -1.73 | 17.97 | 17.97 | 17.64 | 90590 |
| 1735947300 | 17.95 | 0.22 | 1.24 | 17.775 | 17.9695 | 17.72 | 78504 |
| 1735860900 | 17.73 | -0.18 | -1.01 | 17.99 | 17.99 | 17.645 | 92464 |
| 1735688100 | 17.91 | 0.2 | 1.13 | 17.87 | 17.9862 | 17.73 | 131893 |
| 1735601700 | 17.71 | -0.07 | -0.39 | 17.64 | 17.7442 | 17.47 | 161068 |
| 1735342500 | 17.78 | -0.31 | -1.71 | 18 | 18.0781 | 17.72 | 295168 |
| 1735256100 | 18.09 | -0.01 | -0.06 | 18.01 | 18.1674 | 17.95 | 104551 |
| 1735077840 | 18.1 | 0.2 | 1.12 | 17.89 | 18.1 | 17.85 | 57374 |
| 1734996900 | 17.9 | -0.35 | -1.92 | 18.08 | 18.08 | 17.73 | 351815 |
| 1734737700 | 18.25 | 0.19 | 1.05 | 18 | 18.385 | 18 | 104639 |
| 1734651300 | 18.06 | -0.25 | -1.37 | 18.3493 | 18.52 | 18.06 | 151435 |
| 1734564900 | 18.31 | -0.84 | -4.39 | 19.2 | 19.27 | 18.27 | 224846 |
| 1734478500 | 19.15 | 0.02 | 0.10 | 19.1 | 19.23 | 19.07 | 76202 |
| 1734392100 | 19.13 | -0.12 | -0.62 | 19.24 | 19.2989 | 19.1189 | 103154 |
| 1734132900 | 19.25 | 0.04 | 0.21 | 19.21 | 19.25 | 19.04 | 119869 |
| 1734046500 | 19.21 | -0.05 | -0.26 | 19.21 | 19.38 | 19.1889 | 95382 |
| 1733960100 | 19.26 | -0.14 | -0.72 | 19.41 | 19.49 | 19.2 | 87990 |
| 1733873700 | 19.4 | -0.18 | -0.92 | 19.49 | 19.6 | 19.3399 | 63784 |
| 1733787300 | 19.58 | 0.13 | 0.67 | 19.6 | 19.7201 | 19.56 | 64721 |
| 1733528100 | 19.45 | -0.11 | -0.56 | 19.59 | 19.64 | 19.38 | 92939 |
| 1733441700 | 19.56 | -0.14 | -0.71 | 19.62 | 19.62 | 19.44 | 60470 |
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
