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 | 0.49 | 2.99511002445 | 16.36 | 16.85 | 16.315 | 10271 | 16.42591513 | SP |
| 4 | -0.2 | -1.17302052786 | 17.05 | 17.11 | 16.21 | 12430 | 16.5438967 | SP |
| 12 | -0.07 | -0.413711583924 | 16.92 | 17.15 | 16.21 | 12002 | 16.79785152 | SP |
| 26 | -0.61 | -3.49369988545 | 17.46 | 17.85 | 16.21 | 9220 | 16.96374804 | SP |
| 52 | -1.17 | -6.49278579356 | 18.02 | 18.02 | 16.21 | 7479 | 17.05455349 | SP |
| 156 | -7.86 | -31.8089842169 | 24.71 | 24.81 | 16.21 | 7022 | 19.56732851 | SP |
| 260 | -7.86 | -31.8089842169 | 24.71 | 24.81 | 16.21 | 7022 | 19.56732851 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723674900 | 16.579999 | -0 | -0.02 | 16.629999 | 16.629999 | 16.545 | 2631 |
| 1723588500 | 16.582899 | 0.22 | 1.36 | 16.445 | 16.6 | 16.445 | 7392 |
| 1723502100 | 16.36 | -0.08 | -0.49 | 16.44 | 16.44 | 16.329999 | 16387 |
| 1723242900 | 16.44 | 0.07 | 0.43 | 16.43 | 16.45 | 16.380099 | 12951 |
| 1723156500 | 16.37 | 0.05 | 0.31 | 16.36 | 16.42 | 16.315 | 11982 |
| 1723070100 | 16.318999 | -0.04 | -0.22 | 16.44 | 16.44 | 16.318999 | 21370 |
| 1722983700 | 16.355 | -0.01 | -0.07 | 16.41 | 16.41 | 16.355 | 10242 |
| 1722897300 | 16.366599 | -0.1 | -0.63 | 16.469999 | 16.469999 | 16.21 | 35937 |
| 1722638100 | 16.469999 | -0.13 | -0.78 | 16.52 | 16.52 | 16.399999 | 19530 |
| 1722551700 | 16.6 | -0.12 | -0.72 | 16.77 | 16.78 | 16.55 | 16462 |
| 1722465300 | 16.719999 | 0.15 | 0.91 | 16.67 | 16.78 | 16.67 | 13108 |
| 1722378900 | 16.57 | -0.07 | -0.42 | 16.69 | 16.69 | 16.53 | 4549 |
| 1722292500 | 16.64 | -0.13 | -0.78 | 16.7 | 16.71 | 16.64 | 6728 |
| 1722033300 | 16.77 | 0.18 | 1.10 | 16.649999 | 16.77 | 16.6 | 6284 |
| 1721946900 | 16.587599 | -0.07 | -0.43 | 16.64 | 16.67 | 16.576 | 14151 |
| 1721860500 | 16.66 | -0.19 | -1.13 | 16.77 | 16.84 | 16.645 | 12487 |
| 1721774100 | 16.85 | -0.01 | -0.09 | 16.89 | 16.9 | 16.84 | 9327 |
| 1721687700 | 16.8644 | -0.11 | -0.62 | 16.89 | 16.89 | 16.83 | 10111 |
| 1721428500 | 16.97 | -0.04 | -0.24 | 17.11 | 17.11 | 16.9 | 4327 |
| 1721342100 | 17.01 | -0.05 | -0.31 | 17.05 | 17.07 | 16.98 | 11566 |
| 1721255700 | 17.0631 | -0.07 | -0.39 | 17.05 | 17.09 | 17.05 | 3110 |
| 1721169300 | 17.13 | 0.01 | 0.06 | 17.12 | 17.15 | 17.11 | 10801 |
| 1721082900 | 17.12 | 0.03 | 0.19 | 17.09 | 17.1399 | 17.09 | 8647 |
| 1720823700 | 17.0881 | 0.02 | 0.13 | 17.11 | 17.11 | 17.0501 | 6463 |
| 1720737300 | 17.0656 | -0.01 | -0.08 | 17.13 | 17.13 | 17.05 | 7581 |
| 1720650900 | 17.08 | -0 | -0.02 | 17.09 | 17.1 | 17.0601 | 4135 |
| 1720564500 | 17.0841 | 0 | 0.02 | 17.11 | 17.11 | 17.0501 | 6136 |
| 1720478100 | 17.0803 | 0.01 | 0.05 | 17.08 | 17.0972 | 17.0403 | 11746 |
| 1720218900 | 17.0721 | 0.02 | 0.13 | 17.05 | 17.0721 | 17.02 | 13409 |
| 1720040640 | 17.05 | 0.07 | 0.41 | 16.98 | 17.07 | 16.98 | 15794 |
| 1719959700 | 16.98 | 0.02 | 0.12 | 16.92 | 16.98 | 16.91 | 7682 |
| 1719873300 | 16.96 | 0.11 | 0.65 | 16.93 | 16.96 | 16.86 | 7759 |
| 1719614100 | 16.85 | -0.05 | -0.30 | 16.89 | 16.9664 | 16.85 | 18424 |
| 1719527700 | 16.9 | 0.05 | 0.30 | 16.89 | 16.9 | 16.8899 | 5982 |
| 1719441300 | 16.85 | 0.01 | 0.06 | 16.81 | 16.89 | 16.81 | 5447 |
| 1719354900 | 16.84 | -0.06 | -0.36 | 16.81 | 16.88 | 16.7999 | 20092 |
| 1719268500 | 16.9 | -0.04 | -0.24 | 16.84 | 16.9 | 16.84 | 26070 |
| 1719009300 | 16.94 | -0.12 | -0.70 | 17.02 | 17.02 | 16.93 | 12736 |
| 1718922900 | 17.06 | -0.01 | -0.07 | 17.09 | 17.09 | 17.03 | 2113 |
| 1718750100 | 17.0715 | -0.04 | -0.23 | 17.1 | 17.1 | 17.0466 | 10795 |
| 1718663700 | 17.11 | 0.05 | 0.29 | 17.1 | 17.11 | 17.0413 | 18539 |
| 1718404500 | 17.06 | -0.01 | -0.06 | 17.02 | 17.07 | 17.02 | 4015 |
| 1718318100 | 17.07 | 0.02 | 0.12 | 17.08 | 17.08 | 17.02 | 5881 |
| 1718231700 | 17.05 | 0.03 | 0.18 | 17.02 | 17.05 | 17.02 | 4208 |
| 1718145300 | 17.02 | 0.06 | 0.35 | 16.96 | 17.02 | 16.96 | 3493 |
| 1718058900 | 16.96 | -0.05 | -0.29 | 16.95 | 17.02 | 16.95 | 25988 |
| 1717799700 | 17.01 | 0.06 | 0.38 | 17.01 | 17.01 | 16.94 | 4660 |
| 1717713300 | 16.9451 | 0 | 0.00 | 16.98 | 16.98 | 16.9101 | 7657 |
| 1717626900 | 16.945 | 0.07 | 0.44 | 16.93 | 16.96 | 16.89 | 3676 |
| 1717540500 | 16.87 | 0.02 | 0.12 | 16.86 | 16.87 | 16.82 | 2309 |
| 1717454100 | 16.85 | 0.01 | 0.06 | 16.85 | 16.85 | 16.739999 | 18054 |
| 1717194900 | 16.84 | 0.03 | 0.18 | 16.78 | 17 | 16.69 | 87617 |
| 1717108500 | 16.81 | -0.06 | -0.36 | 16.82 | 16.85 | 16.79 | 10384 |
| 1717022100 | 16.87 | -0.05 | -0.30 | 16.81 | 16.88 | 16.81 | 5356 |
| 1716935700 | 16.92 | 0.02 | 0.12 | 16.92 | 16.93 | 16.86 | 22037 |
| 1716590100 | 16.9 | 0.07 | 0.42 | 16.81 | 16.9 | 16.81 | 2446 |
| 1716503700 | 16.83 | -0.01 | -0.06 | 16.92 | 16.92 | 16.78 | 10589 |
| 1716417300 | 16.84 | -0.01 | -0.06 | 16.8 | 16.86 | 16.765 | 28138 |
| 1716330900 | 16.85 | 0.02 | 0.12 | 16.83 | 16.85 | 16.8 | 4194 |
| 1716244500 | 16.83 | -0.13 | -0.77 | 16.739999 | 16.95 | 16.739999 | 9301 |
| 1715985300 | 16.96 | -0.05 | -0.29 | 17 | 17 | 16.9395 | 5171 |
| 1715898900 | 17.01 | 0.04 | 0.21 | 16.99 | 17.0199 | 16.9801 | 2699 |
| 1715812500 | 16.975 | 0.03 | 0.15 | 16.96 | 17 | 16.96 | 4170 |
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
