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 | -0.1437 | -0.862871313882 | 16.6537 | 16.7 | 16.45 | 30348 | 16.56752349 | CS |
| 4 | -0.63 | -3.6756126021 | 17.14 | 17.18 | 16.45 | 25608 | 16.75974344 | CS |
| 12 | -0.22 | -1.31500298864 | 16.73 | 17.48 | 16.45 | 28879 | 17.0260003 | CS |
| 26 | 1.21 | 7.90849673203 | 15.3 | 17.48 | 14.98 | 26719 | 16.38630458 | CS |
| 52 | 2.44 | 17.341862118 | 14.07 | 17.48 | 13.94 | 32193 | 15.51686702 | CS |
| 156 | -6.55 | -28.4041630529 | 23.06 | 23.4 | 12.6249 | 29407 | 16.29278592 | CS |
| 260 | -5.99 | -26.6222222222 | 22.5 | 25.72 | 8.87 | 29522 | 18.15869574 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 16.51 | 0.01 | 0.06 | 16.54 | 16.5519 | 16.46 | 64088 |
| 1732232400 | 16.5 | -0.04 | -0.24 | 16.45 | 16.5681 | 16.45 | 34931 |
| 1732146000 | 16.54 | -0.04 | -0.24 | 16.57 | 16.605 | 16.46 | 51976 |
| 1732059600 | 16.579999 | -0.08 | -0.48 | 16.62 | 16.639299 | 16.57 | 20491 |
| 1731973200 | 16.66 | 0.04 | 0.24 | 16.68 | 16.7 | 16.62 | 25803 |
| 1731714000 | 16.62 | -0.02 | -0.12 | 16.61 | 16.675 | 16.55 | 22126 |
| 1731627600 | 16.64 | -0.13 | -0.78 | 16.77 | 16.8456 | 16.629999 | 38263 |
| 1731541200 | 16.77 | -0.07 | -0.42 | 16.8 | 16.985 | 16.77 | 14912 |
| 1731454800 | 16.84 | -0.2 | -1.17 | 17.01 | 17.08 | 16.84 | 25787 |
| 1731368400 | 17.04 | -0.1 | -0.58 | 17.15 | 17.18 | 17 | 16012 |
| 1731109200 | 17.14 | 0.19 | 1.12 | 16.99 | 17.17 | 16.965 | 24956 |
| 1731022800 | 16.95 | 0.14 | 0.81 | 16.81 | 16.98 | 16.81 | 16515 |
| 1730936400 | 16.814 | -0.08 | -0.45 | 16.99 | 16.99 | 16.81 | 17285 |
| 1730850000 | 16.89 | 0.03 | 0.18 | 16.86 | 16.91 | 16.85 | 16523 |
| 1730763600 | 16.86 | 0.08 | 0.48 | 16.83 | 16.91 | 16.8 | 18952 |
| 1730500800 | 16.78 | 0.01 | 0.06 | 16.8 | 16.89 | 16.76 | 34703 |
| 1730414400 | 16.77 | -0.03 | -0.18 | 16.84 | 16.8692 | 16.76 | 17548 |
| 1730328000 | 16.8 | 0.04 | 0.24 | 16.85 | 16.98 | 16.75 | 42828 |
| 1730241600 | 16.76 | -0.08 | -0.48 | 16.85 | 16.85 | 16.75 | 38290 |
| 1730155200 | 16.84 | -0.17 | -1.00 | 17 | 17.11 | 16.83 | 33098 |
| 1729896000 | 17.01 | -0.07 | -0.41 | 17.14 | 17.14 | 17.01 | 21265 |
| 1729809600 | 17.08 | -0.11 | -0.64 | 17.09 | 17.21 | 17.07 | 29198 |
| 1729723200 | 17.19 | -0.18 | -1.04 | 17.36 | 17.36 | 17.16 | 39501 |
| 1729636800 | 17.37 | 0.1 | 0.58 | 17.26 | 17.4 | 17.24 | 35763 |
| 1729550400 | 17.27 | -0 | -0.03 | 17.28 | 17.3 | 17.1801 | 62426 |
| 1729291200 | 17.2747 | 0.05 | 0.28 | 17.24 | 17.3 | 17.2248 | 18813 |
| 1729204800 | 17.2273 | -0.05 | -0.30 | 17.28 | 17.29 | 17.2 | 16908 |
| 1729118400 | 17.28 | 0.08 | 0.47 | 17.24 | 17.28 | 17.2 | 19260 |
| 1729032000 | 17.2 | 0 | 0.00 | 17.25 | 17.25 | 17.17 | 15362 |
| 1728945600 | 17.2 | -0.06 | -0.35 | 17.25 | 17.25 | 17.18 | 16375 |
| 1728686400 | 17.26 | -0.02 | -0.12 | 17.25 | 17.26 | 17.2 | 24612 |
| 1728600000 | 17.28 | 0.03 | 0.17 | 17.26 | 17.31 | 17.23 | 12966 |
| 1728513600 | 17.25 | 0.04 | 0.23 | 17.17 | 17.3299 | 17.12 | 35962 |
| 1728427200 | 17.21 | 0.05 | 0.29 | 17.2 | 17.2497 | 17.13 | 33508 |
| 1728340800 | 17.16 | -0.12 | -0.69 | 17.35 | 17.35 | 17.1 | 59485 |
| 1728081600 | 17.28 | 0.04 | 0.23 | 17.32 | 17.32 | 17.22 | 25910 |
| 1727995200 | 17.24 | -0.17 | -0.98 | 17.41 | 17.41 | 17.17 | 24492 |
| 1727908800 | 17.41 | 0.04 | 0.23 | 17.41 | 17.4233 | 17.35 | 18072 |
| 1727822400 | 17.37 | 0.08 | 0.46 | 17.41 | 17.43 | 17.36 | 34322 |
| 1727736000 | 17.29 | -0.06 | -0.35 | 17.39 | 17.47 | 17.271 | 65425 |
| 1727476800 | 17.35 | 0.15 | 0.87 | 17.32 | 17.365 | 17.24 | 41193 |
| 1727390400 | 17.2 | -0.2 | -1.15 | 17.4 | 17.465 | 17.2 | 43524 |
| 1727304000 | 17.4 | 0.07 | 0.40 | 17.34 | 17.4 | 17.31 | 24980 |
| 1727217600 | 17.33 | -0.02 | -0.12 | 17.4 | 17.4 | 17.33 | 19869 |
| 1727131200 | 17.35 | -0.03 | -0.17 | 17.37 | 17.37 | 17.25 | 19560 |
| 1726872000 | 17.38 | -0.09 | -0.49 | 17.38 | 17.48 | 17.31 | 26628 |
| 1726785600 | 17.465 | 0.25 | 1.48 | 17.26 | 17.48 | 17.165 | 27476 |
| 1726699200 | 17.21 | 0.06 | 0.35 | 17.11 | 17.27 | 17.1 | 22826 |
| 1726612800 | 17.15 | 0.04 | 0.23 | 17.13 | 17.29 | 17.12 | 27660 |
| 1726526400 | 17.11 | 0.1 | 0.59 | 16.95 | 17.13 | 16.95 | 24138 |
| 1726267200 | 17.01 | 0.07 | 0.44 | 16.93 | 17.05 | 16.89 | 34342 |
| 1726180800 | 16.936 | 0.12 | 0.69 | 16.82 | 16.99 | 16.75 | 41453 |
| 1726094400 | 16.82 | 0.01 | 0.06 | 16.81 | 16.8707 | 16.81 | 20527 |
| 1726008000 | 16.81 | -0.1 | -0.59 | 16.91 | 16.91 | 16.79 | 39050 |
| 1725921600 | 16.91 | 0.12 | 0.71 | 16.8 | 16.96 | 16.8 | 40982 |
| 1725662400 | 16.79 | -0.03 | -0.18 | 16.8 | 16.87 | 16.75 | 24657 |
| 1725576000 | 16.82 | -0.04 | -0.24 | 16.84 | 16.89 | 16.8 | 33085 |
| 1725489600 | 16.86 | 0.1 | 0.61 | 16.71 | 16.89 | 16.57 | 53507 |
| 1725403200 | 16.758 | -0 | -0.01 | 16.77 | 16.79 | 16.7 | 34639 |
| 1725057600 | 16.76 | 0.02 | 0.12 | 16.73 | 16.83 | 16.7163 | 43811 |
| 1724971200 | 16.739999 | 0.1 | 0.60 | 16.719999 | 16.739999 | 16.649999 | 22672 |
| 1724884800 | 16.64 | 0.1 | 0.60 | 16.48 | 16.64 | 16.48 | 14231 |
| 1724798400 | 16.54 | 0.04 | 0.24 | 16.5 | 16.59 | 16.5 | 18476 |
| 1724712000 | 16.5 | -0.05 | -0.30 | 16.54 | 16.6 | 16.469999 | 34058 |
| 1724452800 | 16.55 | -0.01 | -0.06 | 16.48 | 16.64 | 16.4392 | 29648 |
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
