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 | -0.0199 | -0.117960877297 | 16.87 | 17.14 | 16.725 | 6139368 | 16.93708317 | SP |
| 4 | -1.3499 | -7.41703296703 | 18.2 | 18.23 | 16.4901 | 9802135 | 17.15306069 | SP |
| 12 | -1.4099 | -7.72124863089 | 18.26 | 18.89 | 16.4901 | 7780011 | 17.8452038 | SP |
| 26 | -1.1899 | -6.59589800443 | 18.04 | 18.89 | 16.4901 | 5296629 | 17.97247441 | SP |
| 52 | -1.0799 | -6.02286670385 | 17.93 | 18.89 | 15.91 | 5190068 | 17.77793382 | SP |
| 156 | -4.0499 | -19.3775119617 | 20.9 | 21.09 | 15 | 4571824 | 17.56730041 | SP |
| 260 | -1.8299 | -9.7960385439 | 18.68 | 23.58 | 15 | 3648618 | 18.63363885 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 16.86 | -0.11 | -0.65 | 16.96 | 16.97 | 16.83 | 5018211 |
| 1742942100 | 16.97 | 0.04 | 0.24 | 16.94 | 16.97 | 16.92 | 5418503 |
| 1742855700 | 16.93 | -0.03 | -0.18 | 16.9 | 16.9399 | 16.87 | 5437589 |
| 1742596500 | 16.96 | 0.01 | 0.06 | 16.78 | 16.96 | 16.725 | 5376886 |
| 1742510100 | 16.95 | -0.05 | -0.29 | 16.87 | 17.14 | 16.8412 | 9348047 |
| 1742423700 | 17 | 0.21 | 1.25 | 16.87 | 17.1512 | 16.79 | 7075108 |
| 1742337300 | 16.79 | -0.29 | -1.70 | 16.96 | 16.96 | 16.704999 | 6422415 |
| 1742250900 | 17.08 | 0.11 | 0.65 | 16.96 | 17.18 | 16.9 | 6399838 |
| 1741991700 | 16.97 | 0.4 | 2.41 | 16.76 | 16.99 | 16.735 | 7283143 |
| 1741905300 | 16.57 | -0.31 | -1.84 | 16.84 | 16.85 | 16.4901 | 6513785 |
| 1741818900 | 16.88 | 0.2 | 1.20 | 16.96 | 17.0098 | 16.69 | 8387180 |
| 1741732500 | 16.68 | -0.06 | -0.36 | 16.73 | 16.9298 | 16.515 | 19383385 |
| 1741646100 | 16.739999 | -0.66 | -3.79 | 17.1 | 17.11 | 16.57 | 15271758 |
| 1741390500 | 17.4 | 0.14 | 0.81 | 17.225 | 17.44 | 16.99 | 12509561 |
| 1741304100 | 17.26 | -0.47 | -2.65 | 17.45 | 17.6099 | 17.18 | 13558099 |
| 1741217700 | 17.73 | 0.22 | 1.26 | 17.535 | 17.79 | 17.36 | 11983552 |
| 1741131300 | 17.51 | -0.06 | -0.34 | 17.48 | 17.785 | 17.23 | 17867607 |
| 1741044900 | 17.57 | -0.37 | -2.06 | 18.04 | 18.08 | 17.45 | 9630076 |
| 1740785700 | 17.94 | 0.28 | 1.59 | 17.66 | 17.94 | 17.55 | 8686361 |
| 1740699300 | 17.66 | -0.45 | -2.48 | 18.2 | 18.23 | 17.65 | 9816658 |
| 1740612900 | 18.11 | 0.05 | 0.28 | 18.13 | 18.24 | 18.0039 | 6506440 |
| 1740526500 | 18.06 | -0.17 | -0.93 | 18.2 | 18.21 | 17.94 | 13186519 |
| 1740440100 | 18.23 | -0.3 | -1.62 | 18.43 | 18.43 | 18.22 | 10191261 |
| 1740180900 | 18.53 | -0.32 | -1.70 | 18.88 | 18.89 | 18.52 | 10250224 |
| 1740094500 | 18.85 | 0.04 | 0.21 | 18.805 | 18.85 | 18.79 | 3347313 |
| 1740008100 | 18.81 | 0.01 | 0.05 | 18.8 | 18.81 | 18.7901 | 4359990 |
| 1739921700 | 18.8 | 0.01 | 0.05 | 18.81 | 18.81 | 18.78 | 4545761 |
| 1739576100 | 18.79 | 0.04 | 0.21 | 18.76 | 18.79 | 18.76 | 3351231 |
| 1739489700 | 18.75 | 0.06 | 0.32 | 18.71 | 18.76 | 18.7 | 4634258 |
| 1739403300 | 18.69 | 0.01 | 0.05 | 18.615 | 18.7 | 18.6 | 4372572 |
| 1739316900 | 18.68 | 0.01 | 0.05 | 18.64 | 18.69 | 18.64 | 3211442 |
| 1739230500 | 18.67 | 0.1 | 0.54 | 18.62 | 18.68 | 18.61 | 3312858 |
| 1738971300 | 18.57 | -0.07 | -0.38 | 18.66 | 18.6876 | 18.55 | 5934409 |
| 1738884900 | 18.64 | 0.06 | 0.32 | 18.59 | 18.64 | 18.58 | 3692003 |
| 1738798500 | 18.58 | 0.04 | 0.22 | 18.5 | 18.58 | 18.4701 | 4863459 |
| 1738712100 | 18.54 | 0.14 | 0.76 | 18.41 | 18.54 | 18.41 | 4049311 |
| 1738625700 | 18.4 | -0.07 | -0.35 | 18.29 | 18.44 | 18.2315 | 6290055 |
| 1738366500 | 18.465 | -0.01 | -0.03 | 18.52 | 18.59 | 18.44 | 4906458 |
| 1738280100 | 18.47 | 0.06 | 0.33 | 18.44 | 18.52 | 18.385 | 6159803 |
| 1738193700 | 18.41 | -0.04 | -0.22 | 18.45 | 18.45 | 18.33 | 4812670 |
| 1738107300 | 18.45 | 0.18 | 0.99 | 18.31 | 18.45 | 18.22 | 8321192 |
| 1738020900 | 18.27 | -0.27 | -1.46 | 18.21 | 18.35 | 18.1701 | 8446234 |
| 1737761700 | 18.54 | -0.01 | -0.05 | 18.56 | 18.57 | 18.515 | 3011802 |
| 1737675300 | 18.55 | 0 | 0.00 | 18.55 | 18.55 | 18.55 | 0 |
| 1737588900 | 18.55 | 0.09 | 0.49 | 18.49 | 18.55 | 18.49 | 4050257 |
| 1737502500 | 18.46 | -0.12 | -0.65 | 18.44 | 18.47 | 18.366 | 8219771 |
| 1737156900 | 18.58 | 0.1 | 0.54 | 18.65 | 18.6601 | 18.45 | 6045267 |
| 1737070500 | 18.48 | -0.03 | -0.16 | 18.56 | 18.58 | 18.47 | 9057728 |
| 1736984100 | 18.51 | 0.34 | 1.87 | 18.39 | 18.54 | 18.37 | 7142122 |
| 1736897700 | 18.17 | -0.01 | -0.06 | 18.29 | 18.305 | 18.055 | 12065262 |
| 1736811300 | 18.18 | -0.03 | -0.16 | 18.05 | 18.18 | 17.98 | 8378503 |
| 1736552100 | 18.21 | -0.17 | -0.92 | 18.34 | 18.34 | 18.1001 | 15256310 |
| 1736379300 | 18.38 | 0.03 | 0.16 | 18.365 | 18.3999 | 18.25 | 11477648 |
| 1736292900 | 18.35 | -0.13 | -0.70 | 18.5 | 18.52 | 18.31 | 7803748 |
| 1736206500 | 18.48 | 0.09 | 0.49 | 18.49 | 18.52 | 18.45 | 4474418 |
| 1735947300 | 18.39 | 0.2 | 1.10 | 18.25 | 18.4099 | 18.25 | 3017160 |
| 1735860900 | 18.19 | -0.03 | -0.16 | 18.26 | 18.33 | 18.081 | 6457591 |
| 1735688100 | 18.22 | -0.07 | -0.38 | 18.33 | 18.34 | 18.2 | 3339709 |
| 1735601700 | 18.29 | -0.43 | -2.30 | 18.3 | 18.36 | 18.2 | 4130173 |
| 1735342500 | 18.72 | -0.08 | -0.43 | 18.8 | 18.805 | 18.63 | 3491857 |
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
