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 | -0.15 | -0.900360144058 | 16.66 | 17.43 | 16.51 | 34566 | 17.02477813 | SP |
| 4 | -0.21 | -1.25598086124 | 16.72 | 17.43 | 16.16 | 26413 | 16.66479566 | SP |
| 12 | -1.01 | -5.76484018265 | 17.52 | 17.65 | 16.16 | 31207 | 17.03618162 | SP |
| 26 | -3.72 | -18.3885318833 | 20.23 | 20.25 | 16.16 | 23829 | 17.63372398 | SP |
| 52 | -3.36 | -16.9099144439 | 19.87 | 20.55 | 16.16 | 23345 | 17.80952521 | SP |
| 156 | -3.36 | -16.9099144439 | 19.87 | 20.55 | 16.16 | 23345 | 17.80952521 | SP |
| 260 | -3.36 | -16.9099144439 | 19.87 | 20.55 | 16.16 | 23345 | 17.80952521 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741217700 | 17.19 | -0.1 | -0.59 | 17.31 | 17.38 | 17.12 | 14766 |
| 1741131300 | 17.2913 | 0.03 | 0.18 | 17.3 | 17.43 | 17.06 | 34163 |
| 1741044900 | 17.26 | 0.33 | 1.95 | 16.83 | 17.285 | 16.83 | 18199 |
| 1740785700 | 16.93 | -0.18 | -1.05 | 17.17 | 17.17 | 16.91 | 52535 |
| 1740699300 | 17.11 | 0.42 | 2.52 | 16.67 | 17.11 | 16.67 | 31669 |
| 1740612900 | 16.69 | -0.08 | -0.49 | 16.739999 | 16.81 | 16.572 | 33595 |
| 1740526500 | 16.7722 | 0.06 | 0.37 | 16.71 | 16.815 | 16.67 | 26685 |
| 1740440100 | 16.71 | 0.23 | 1.40 | 16.5999 | 16.71 | 16.55 | 17749 |
| 1740180900 | 16.48 | 0.2 | 1.23 | 16.29 | 16.5 | 16.239999 | 17577 |
| 1740094500 | 16.28 | 0.06 | 0.37 | 16.2379 | 16.36 | 16.23 | 16439 |
| 1740008100 | 16.219999 | 0 | 0.00 | 16.25 | 16.2662 | 16.17 | 11714 |
| 1739921700 | 16.219999 | 0.01 | 0.06 | 16.2 | 16.2699 | 16.16 | 33656 |
| 1739576100 | 16.21 | -0.06 | -0.37 | 16.2364 | 16.27 | 16.184999 | 20209 |
| 1739489700 | 16.27 | -0.41 | -2.46 | 16.45 | 16.45 | 16.26 | 73261 |
| 1739403300 | 16.68 | -0.05 | -0.30 | 16.8108 | 16.85 | 16.68 | 26020 |
| 1739316900 | 16.73 | 0.08 | 0.48 | 16.73 | 16.75 | 16.66 | 11985 |
| 1739230500 | 16.649999 | -0.14 | -0.83 | 16.64 | 16.73 | 16.6 | 21696 |
| 1738971300 | 16.79 | 0.17 | 1.05 | 16.579999 | 16.85 | 16.579999 | 19172 |
| 1738884900 | 16.6157 | -0.04 | -0.27 | 16.649999 | 16.69 | 16.54 | 19104 |
| 1738798500 | 16.66 | -0.06 | -0.36 | 16.719999 | 16.809 | 16.649999 | 10077 |
| 1738712100 | 16.719999 | -0.01 | -0.06 | 16.73 | 16.7699 | 16.649999 | 4980 |
| 1738625700 | 16.73 | -0.08 | -0.48 | 16.81 | 16.87 | 16.7 | 48742 |
| 1738366500 | 16.81 | 0.14 | 0.84 | 16.57 | 16.8284 | 16.450099 | 30881 |
| 1738280100 | 16.67 | -0.06 | -0.36 | 16.629999 | 16.828 | 16.6 | 43651 |
| 1738193700 | 16.73 | 0.08 | 0.48 | 16.649999 | 16.77 | 16.649999 | 24942 |
| 1738107300 | 16.649999 | -0.15 | -0.89 | 16.76 | 16.83 | 16.62 | 4780 |
| 1738020900 | 16.8 | 0.33 | 2.00 | 16.92 | 16.92 | 16.700099 | 29419 |
| 1737761700 | 16.469999 | 0.11 | 0.67 | 16.34 | 16.5399 | 16.34 | 31736 |
| 1737675300 | 16.36 | 0 | 0.00 | 16.36 | 16.36 | 16.36 | 0 |
| 1737588900 | 16.36 | -0.2 | -1.21 | 16.41 | 16.41 | 16.32 | 27191 |
| 1737502500 | 16.559999 | -0.1 | -0.60 | 16.617999 | 16.715 | 16.5485 | 13167 |
| 1737156900 | 16.66 | -0.27 | -1.59 | 16.54 | 16.739999 | 16.54 | 35000 |
| 1737070500 | 16.93 | -0.27 | -1.57 | 16.73 | 16.93 | 16.7 | 19148 |
| 1736984100 | 17.2 | -0.28 | -1.60 | 17.31 | 17.32 | 17.11 | 61252 |
| 1736897700 | 17.48 | -0.02 | -0.11 | 17.35 | 17.6 | 17.34 | 72396 |
| 1736811300 | 17.5 | 0.09 | 0.52 | 17.56 | 17.63 | 17.49 | 38566 |
| 1736552100 | 17.41 | 0.13 | 0.75 | 17.365 | 17.54 | 17.365 | 217201 |
| 1736379300 | 17.28 | 0.04 | 0.23 | 17.2745 | 17.37 | 17.24 | 14735 |
| 1736292900 | 17.24 | 0.18 | 1.06 | 17.02 | 17.31 | 17.02 | 34871 |
| 1736206500 | 17.06 | -0.15 | -0.87 | 17.01 | 17.1 | 16.9499 | 21204 |
| 1735947300 | 17.21 | -0.32 | -1.83 | 17.32 | 17.406 | 17.21 | 9109 |
| 1735860900 | 17.53 | 0.03 | 0.17 | 17.48 | 17.56 | 17.426 | 104260 |
| 1735688100 | 17.5 | 0.09 | 0.49 | 17.36 | 17.5 | 17.36 | 18930 |
| 1735601700 | 17.415 | 0.13 | 0.78 | 17.39 | 17.43 | 17.34 | 28940 |
| 1735342500 | 17.28 | 0.25 | 1.47 | 17.23 | 17.34 | 17.23 | 14551 |
| 1735256100 | 17.03 | -0.01 | -0.06 | 17.04 | 17.0699 | 17.0114 | 4216 |
| 1735077840 | 17.04 | -0.17 | -0.99 | 17.2 | 17.2 | 17.04 | 3764 |
| 1734996900 | 17.21 | -0.13 | -0.75 | 17.35 | 17.38 | 17.2 | 11719 |
| 1734737700 | 17.34 | -0.1 | -0.57 | 17.56 | 17.58 | 17.184 | 23031 |
| 1734651300 | 17.44 | -0.18 | -1.02 | 17.24 | 17.48 | 17.24 | 39446 |
| 1734564900 | 17.62 | 0.37 | 2.14 | 17.26 | 17.65 | 17.2101 | 31697 |
| 1734478500 | 17.25 | 0.07 | 0.41 | 17.2404 | 17.29 | 17.195 | 16675 |
| 1734392100 | 17.18 | -0.21 | -1.21 | 17.32 | 17.32 | 17.13 | 29200 |
| 1734132900 | 17.39 | -0.08 | -0.46 | 17.36 | 17.4607 | 17.3 | 16239 |
| 1734046500 | 17.47 | 0.09 | 0.52 | 17.47 | 17.48 | 17.415 | 13579 |
| 1733960100 | 17.38 | -0.25 | -1.42 | 17.52 | 17.52 | 17.35 | 25976 |
| 1733873700 | 17.63 | 0.1 | 0.57 | 17.53 | 17.638 | 17.4914 | 12519 |
| 1733787300 | 17.53 | 0.07 | 0.40 | 17.48 | 17.59 | 17.4523 | 35194 |
| 1733528100 | 17.46 | -0.05 | -0.29 | 17.5295 | 17.5295 | 17.42 | 26826 |
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
