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 | 0.73 | 4.32720806165 | 16.87 | 17.6 | 16.7801 | 172531 | 17.16008761 | CS |
| 4 | 0.89 | 5.32615200479 | 16.71 | 17.6 | 16.53 | 140166 | 16.90612929 | CS |
| 12 | 1.25 | 7.64525993884 | 16.35 | 17.6 | 15.79 | 162501 | 16.56465176 | CS |
| 26 | 2.47 | 16.3251817581 | 15.13 | 17.6 | 14.71 | 156398 | 15.95684804 | CS |
| 52 | 2.83 | 19.1604603927 | 14.77 | 17.6 | 14.41 | 158838 | 15.73766511 | CS |
| 156 | -0.7 | -3.82513661202 | 18.3 | 18.68 | 12.08 | 212216 | 15.25428149 | CS |
| 260 | -3.49 | -16.5481270744 | 21.09 | 21.16 | 7.4201 | 194272 | 15.79143139 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 17.6 | 0.21 | 1.21 | 17.4 | 17.63 | 17.4 | 165044 |
| 1739489700 | 17.39 | 0.13 | 0.75 | 17.27 | 17.4 | 17.25 | 135580 |
| 1739403300 | 17.26 | 0.12 | 0.70 | 17.07 | 17.28 | 17.0429 | 162916 |
| 1739316900 | 17.14 | 0.07 | 0.41 | 17.11 | 17.15 | 17.0405 | 135457 |
| 1739230500 | 17.07 | 0.03 | 0.18 | 17.04 | 17.13 | 16.945 | 225128 |
| 1738971300 | 17.04 | 0.26 | 1.55 | 16.87 | 17.04 | 16.7801 | 203573 |
| 1738884900 | 16.78 | 0 | 0.00 | 16.75 | 16.82 | 16.7 | 141732 |
| 1738798500 | 16.78 | -0.03 | -0.18 | 16.8 | 16.8 | 16.629999 | 94819 |
| 1738712100 | 16.81 | -0.07 | -0.41 | 16.86 | 16.86 | 16.6701 | 101088 |
| 1738625700 | 16.88 | -0.03 | -0.18 | 16.75 | 16.9 | 16.67 | 127477 |
| 1738366500 | 16.91 | 0.07 | 0.42 | 16.8183 | 16.955 | 16.8183 | 123457 |
| 1738280100 | 16.84 | 0.18 | 1.08 | 16.79 | 16.87 | 16.7 | 130310 |
| 1738193700 | 16.66 | -0.1 | -0.60 | 16.79 | 16.8 | 16.53 | 150886 |
| 1738107300 | 16.76 | 0.09 | 0.54 | 16.7 | 16.83 | 16.7 | 140987 |
| 1738020900 | 16.67 | -0.02 | -0.12 | 16.7 | 16.739999 | 16.629999 | 132813 |
| 1737761700 | 16.69 | -0.04 | -0.24 | 16.69 | 16.719999 | 16.66 | 92487 |
| 1737675300 | 16.73 | 0 | 0.00 | 16.73 | 16.73 | 16.73 | 0 |
| 1737588900 | 16.73 | -0.1 | -0.59 | 16.84 | 16.84 | 16.6829 | 174091 |
| 1737502500 | 16.83 | 0.08 | 0.48 | 16.75 | 16.85 | 16.7397 | 134510 |
| 1737156900 | 16.75 | 0.1 | 0.60 | 16.71 | 16.76 | 16.650099 | 115684 |
| 1737070500 | 16.649999 | 0.1 | 0.60 | 16.6 | 16.66 | 16.559999 | 100794 |
| 1736984100 | 16.55 | 0.14 | 0.85 | 16.489999 | 16.55 | 16.309999 | 267316 |
| 1736897700 | 16.41 | 0.12 | 0.74 | 16.32 | 16.43 | 16.309999 | 95162 |
| 1736811300 | 16.29 | 0.11 | 0.68 | 16.149999 | 16.309999 | 16.059999 | 148451 |
| 1736552100 | 16.18 | -0.13 | -0.80 | 16.19 | 16.239999 | 16.1249 | 116551 |
| 1736379300 | 16.309999 | -0.01 | -0.06 | 16.329999 | 16.329999 | 16.1685 | 199912 |
| 1736292900 | 16.32 | 0 | 0.00 | 16.399999 | 16.44 | 16.219999 | 148756 |
| 1736206500 | 16.32 | -0.09 | -0.55 | 16.42 | 16.448799 | 16.26 | 197679 |
| 1735947300 | 16.41 | 0.05 | 0.31 | 16.44 | 16.48 | 16.329999 | 164082 |
| 1735860900 | 16.36 | 0.2 | 1.24 | 16.219999 | 16.469999 | 16.215 | 224995 |
| 1735688100 | 16.16 | -0.1 | -0.62 | 16.27 | 16.34 | 16.14 | 363760 |
| 1735601700 | 16.26 | -0.04 | -0.25 | 16.2 | 16.36 | 16.155 | 136084 |
| 1735342500 | 16.3 | -0.07 | -0.43 | 16.34 | 16.41 | 16.2441 | 196828 |
| 1735256100 | 16.37 | 0.14 | 0.86 | 16.23 | 16.399999 | 16.2 | 128010 |
| 1735077840 | 16.23 | 0.09 | 0.56 | 16.149999 | 16.274999 | 16.02 | 107424 |
| 1734996900 | 16.14 | 0.09 | 0.56 | 16.05 | 16.1751 | 15.976 | 134785 |
| 1734737700 | 16.05 | 0.03 | 0.19 | 16 | 16.21 | 15.93 | 213560 |
| 1734651300 | 16.02 | 0.17 | 1.07 | 15.8 | 16.05 | 15.79 | 160641 |
| 1734564900 | 15.85 | -0.17 | -1.06 | 16.03 | 16.3 | 15.8 | 194801 |
| 1734478500 | 16.02 | -0.14 | -0.87 | 16.1 | 16.11 | 15.98 | 215175 |
| 1734392100 | 16.16 | -0.29 | -1.76 | 16.37 | 16.41 | 16.11 | 204684 |
| 1734132900 | 16.45 | -0.3 | -1.79 | 16.469999 | 16.5 | 16.23 | 224016 |
| 1734046500 | 16.75 | 0 | 0.00 | 16.78 | 16.85 | 16.739999 | 193250 |
| 1733960100 | 16.75 | -0.11 | -0.65 | 16.89 | 16.905 | 16.61 | 199293 |
| 1733873700 | 16.86 | 0.03 | 0.18 | 16.9 | 16.9 | 16.69 | 128187 |
| 1733787300 | 16.83 | 0.11 | 0.66 | 16.75 | 16.88 | 16.739999 | 153730 |
| 1733528100 | 16.719999 | 0.01 | 0.06 | 16.77 | 16.785 | 16.62 | 162635 |
| 1733441700 | 16.71 | -0.12 | -0.71 | 16.82 | 16.8823 | 16.629999 | 154516 |
| 1733355300 | 16.83 | 0.09 | 0.54 | 16.719999 | 16.87 | 16.6663 | 231555 |
| 1733268900 | 16.739999 | -0.09 | -0.53 | 16.9 | 16.9 | 16.7 | 132612 |
| 1733182500 | 16.83 | 0.08 | 0.48 | 16.75 | 16.83 | 16.62 | 209112 |
| 1732917840 | 16.75 | 0.14 | 0.84 | 16.67 | 16.83 | 16.67 | 111060 |
| 1732750500 | 16.61 | 0.06 | 0.36 | 16.59 | 16.684999 | 16.55 | 190154 |
| 1732664100 | 16.55 | -0.09 | -0.54 | 16.67 | 16.67 | 16.546 | 147222 |
| 1732577700 | 16.64 | 0.15 | 0.91 | 16.55 | 16.71 | 16.55 | 201019 |
| 1732318500 | 16.489999 | 0.17 | 1.04 | 16.35 | 16.52 | 16.338 | 128385 |
| 1732232100 | 16.32 | -0.11 | -0.67 | 16.43 | 16.43 | 16.32 | 162566 |
| 1732145700 | 16.43 | 0.05 | 0.31 | 16.41 | 16.44 | 16.26 | 108927 |
| 1732059300 | 16.379999 | -0.01 | -0.06 | 16.399999 | 16.48 | 16.28 | 171296 |
| 1731972900 | 16.39 | 0.23 | 1.42 | 16.26 | 16.48 | 16.18 | 412212 |
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
