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 | 0.0857 | 0.513173652695 | 16.7 | 17.0499 | 16.55 | 69437 | 16.74404817 | CS |
| 4 | -0.2744 | -1.6084313691 | 17.0601 | 17.345 | 16.4 | 65622 | 16.69363119 | CS |
| 12 | -0.5143 | -2.97283236994 | 17.3 | 17.8899 | 16.4 | 70280 | 17.18905199 | CS |
| 26 | 0.6757 | 4.19428926133 | 16.11 | 17.8899 | 15.83 | 69441 | 16.82076117 | CS |
| 52 | 1.6557 | 10.9431592862 | 15.13 | 17.8899 | 14.81 | 81942 | 16.14922265 | CS |
| 156 | -1.2943 | -7.15873893805 | 18.08 | 20 | 12.45 | 89417 | 15.85442776 | CS |
| 260 | -3.2143 | -16.0715 | 20 | 31.3 | 12.45 | 88174 | 16.22795622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 16.739999 | -0.04 | -0.24 | 16.68 | 16.86 | 16.68 | 109043 |
| 1733182500 | 16.78 | 0 | 0.00 | 16.75 | 17.0499 | 16.731 | 88192 |
| 1732917840 | 16.78 | 0.09 | 0.54 | 16.61 | 16.8 | 16.6 | 22231 |
| 1732750500 | 16.69 | 0.06 | 0.36 | 16.7 | 16.75 | 16.55 | 64687 |
| 1732664100 | 16.629999 | -0.01 | -0.03 | 16.68 | 16.69 | 16.52 | 74459 |
| 1732577700 | 16.635 | 0.11 | 0.64 | 16.67 | 16.67 | 16.53 | 93993 |
| 1732318500 | 16.53 | 0.07 | 0.43 | 16.469999 | 16.57 | 16.4344 | 57584 |
| 1732232100 | 16.46 | -0.03 | -0.18 | 16.43 | 16.6199 | 16.43 | 85895 |
| 1732145700 | 16.489999 | -0.14 | -0.84 | 16.7 | 16.7 | 16.41 | 78282 |
| 1732059300 | 16.629999 | 0.03 | 0.18 | 16.55 | 16.7 | 16.4814 | 68975 |
| 1731972900 | 16.6 | 0.04 | 0.24 | 16.59 | 16.69 | 16.399999 | 147505 |
| 1731713700 | 16.559999 | -0.11 | -0.66 | 16.469999 | 16.64 | 16.469999 | 33404 |
| 1731627300 | 16.67 | 0.12 | 0.73 | 16.7 | 16.7099 | 16.560099 | 40409 |
| 1731540900 | 16.55 | -0.11 | -0.66 | 16.52 | 16.6999 | 16.52 | 62609 |
| 1731454500 | 16.66 | -0.35 | -2.06 | 17 | 17.0204 | 16.62 | 77418 |
| 1731368100 | 17.01 | -0.07 | -0.41 | 17.02 | 17.165 | 16.96 | 57506 |
| 1731108900 | 17.08 | 0.03 | 0.18 | 17.05 | 17.2099 | 16.92 | 40856 |
| 1731022500 | 17.05 | -0.14 | -0.81 | 17.25 | 17.25 | 16.98 | 59036 |
| 1730936100 | 17.19 | -0.1 | -0.58 | 16.98 | 17.345 | 16.98 | 39518 |
| 1730849700 | 17.29 | 0.1 | 0.58 | 17.2 | 17.3055 | 17.04 | 30933 |
| 1730763300 | 17.19 | -0.12 | -0.69 | 17.17 | 17.2999 | 17.0205 | 49968 |
| 1730500500 | 17.31 | 0.15 | 0.87 | 17.32 | 17.3899 | 17.1001 | 46952 |
| 1730414100 | 17.16 | -0.13 | -0.75 | 17.29 | 17.4 | 17.1001 | 57533 |
| 1730327700 | 17.29 | 0.2 | 1.17 | 17.1 | 17.37 | 17.1 | 49901 |
| 1730241300 | 17.09 | -0.19 | -1.10 | 17.15 | 17.3699 | 17 | 53802 |
| 1730154900 | 17.28 | 0.15 | 0.85 | 17.19 | 17.3499 | 17.11 | 35884 |
| 1729895700 | 17.135 | -0.02 | -0.09 | 17.15 | 17.35 | 17.09 | 54819 |
| 1729809300 | 17.15 | -0.11 | -0.64 | 17.18 | 17.285 | 17.12 | 42312 |
| 1729722900 | 17.26 | -0.08 | -0.46 | 17.31 | 17.45 | 17.13 | 34459 |
| 1729636500 | 17.34 | -0.04 | -0.21 | 17.44 | 17.45 | 17.215 | 58022 |
| 1729550100 | 17.3757 | -0.1 | -0.60 | 17.53 | 17.6499 | 17.2421 | 73976 |
| 1729290900 | 17.48 | 0.22 | 1.27 | 17.25 | 17.6 | 17.2121 | 56801 |
| 1729204500 | 17.26 | -0.28 | -1.60 | 17.62 | 17.62 | 17.13 | 84817 |
| 1729118100 | 17.54 | 0.22 | 1.27 | 17.43 | 17.5899 | 17.2803 | 41923 |
| 1729031700 | 17.32 | 0.09 | 0.52 | 17.35 | 17.35 | 17.1 | 76437 |
| 1728945300 | 17.23 | 0.04 | 0.20 | 17.35 | 17.36 | 17.1601 | 64625 |
| 1728686100 | 17.195 | 0.05 | 0.26 | 17.04 | 17.5399 | 17.04 | 118742 |
| 1728599700 | 17.15 | -0.03 | -0.17 | 17.15 | 17.36 | 17.09 | 135917 |
| 1728513300 | 17.18 | -0.26 | -1.49 | 17.44 | 17.59 | 17.1771 | 147394 |
| 1728426900 | 17.44 | -0.02 | -0.11 | 17.56 | 17.56 | 17.385 | 60168 |
| 1728340500 | 17.46 | -0.03 | -0.17 | 17.5 | 17.8599 | 17.2923 | 32649 |
| 1728081300 | 17.49 | -0.04 | -0.23 | 17.67 | 17.8599 | 17.3601 | 52131 |
| 1727994900 | 17.53 | -0.07 | -0.40 | 17.51 | 17.6999 | 17.25 | 86489 |
| 1727908500 | 17.6 | -0.07 | -0.40 | 17.77 | 17.8599 | 17.51 | 70286 |
| 1727822100 | 17.67 | -0.15 | -0.84 | 17.84 | 17.84 | 17.5588 | 75847 |
| 1727735700 | 17.82 | 0.32 | 1.83 | 17.59 | 17.87 | 17.4601 | 77754 |
| 1727476500 | 17.5 | -0.09 | -0.51 | 17.58 | 17.625 | 17.44 | 79800 |
| 1727390100 | 17.59 | -0.16 | -0.90 | 17.87 | 17.87 | 17.5 | 71592 |
| 1727303700 | 17.75 | 0.24 | 1.37 | 17.55 | 17.88 | 17.5211 | 110833 |
| 1727217300 | 17.51 | 0.11 | 0.63 | 17.42 | 17.63 | 17.2401 | 106810 |
| 1727130900 | 17.4 | -0.18 | -1.02 | 17.56 | 17.8403 | 17.38 | 61026 |
| 1726871700 | 17.58 | -0.13 | -0.73 | 17.82 | 17.8899 | 17.58 | 97755 |
| 1726785300 | 17.71 | 0.09 | 0.51 | 17.65 | 17.7499 | 17.55 | 75644 |
| 1726698900 | 17.62 | 0.13 | 0.74 | 17.5 | 17.75 | 17.5 | 82832 |
| 1726612500 | 17.49 | 0.13 | 0.75 | 17.36 | 17.61 | 17.2401 | 128353 |
| 1726526100 | 17.36 | -0.04 | -0.23 | 17.47 | 17.59 | 17.24 | 115474 |
| 1726266900 | 17.4 | 0.07 | 0.40 | 17.33 | 17.48 | 17.3 | 72572 |
| 1726180500 | 17.33 | 0.01 | 0.06 | 17.5 | 17.5099 | 17.33 | 105364 |
| 1726094100 | 17.32 | 0.04 | 0.23 | 17.3 | 17.39 | 17.2 | 71842 |
| 1726007700 | 17.28 | -0.17 | -0.97 | 17.31 | 17.38 | 17.2 | 58850 |
| 1725921300 | 17.45 | 0.15 | 0.87 | 17.24 | 17.47 | 17.24 | 129451 |
| 1725662100 | 17.3 | -0.09 | -0.52 | 17.44 | 17.44 | 17.25 | 89740 |
| 1725575700 | 17.39 | 0.11 | 0.64 | 17.3 | 17.44 | 17.06 | 78486 |
| 1725489300 | 17.28 | 0.22 | 1.29 | 17.1 | 17.38 | 17.1 | 93776 |
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
