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 | -0.15 | -0.897666068223 | 16.71 | 16.72 | 16.43 | 24158 | 16.56636317 | CS |
| 4 | -0.29 | -1.72106824926 | 16.85 | 16.93 | 16.43 | 15702 | 16.66783613 | CS |
| 12 | -0.2 | -1.19331742243 | 16.76 | 16.93 | 16.091 | 14623 | 16.52462802 | CS |
| 26 | -1.37 | -7.64082543224 | 17.93 | 18.3 | 16.091 | 19707 | 17.03642419 | CS |
| 52 | -0.66 | -3.83275261324 | 17.22 | 18.3 | 16.091 | 19521 | 17.11656227 | CS |
| 156 | -2.04 | -10.9677419355 | 18.6 | 18.81 | 15.1272 | 25538 | 16.84162901 | CS |
| 260 | -4.05 | -19.6506550218 | 20.61 | 23.799 | 15.0501 | 25916 | 18.61167297 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646400 | 16.55 | 0.05 | 0.30 | 16.5 | 16.629999 | 16.489999 | 21180 |
| 1741390800 | 16.5 | -0.01 | -0.06 | 16.43 | 16.67 | 16.43 | 22656 |
| 1741304400 | 16.51 | -0.1 | -0.60 | 16.51 | 16.629999 | 16.489999 | 20387 |
| 1741218000 | 16.61 | -0.02 | -0.12 | 16.59 | 16.719999 | 16.545 | 30635 |
| 1741131600 | 16.629999 | -0.11 | -0.66 | 16.71 | 16.71 | 16.62 | 26034 |
| 1741045200 | 16.739999 | 0.05 | 0.30 | 16.649999 | 16.78 | 16.649999 | 10658 |
| 1740786000 | 16.69 | 0.02 | 0.12 | 16.67 | 16.75 | 16.584 | 24154 |
| 1740699600 | 16.67 | -0.09 | -0.54 | 16.76 | 16.78 | 16.66 | 11052 |
| 1740613200 | 16.76 | 0.02 | 0.12 | 16.68 | 16.773 | 16.68 | 12469 |
| 1740526800 | 16.739999 | -0.04 | -0.24 | 16.75 | 16.825 | 16.71 | 30854 |
| 1740440400 | 16.78 | 0.06 | 0.36 | 16.73 | 16.86 | 16.53 | 19714 |
| 1740181200 | 16.719999 | -0.13 | -0.77 | 16.82 | 16.82 | 16.625 | 9812 |
| 1740094800 | 16.8499 | 0.13 | 0.75 | 16.73 | 16.86 | 16.719999 | 4870 |
| 1740008400 | 16.724 | -0.07 | -0.39 | 16.83 | 16.89 | 16.7101 | 12055 |
| 1739922000 | 16.79 | 0 | 0.00 | 16.84 | 16.86 | 16.7335 | 3915 |
| 1739576400 | 16.79 | 0.05 | 0.30 | 16.85 | 16.93 | 16.7387 | 13790 |
| 1739490000 | 16.739999 | 0.09 | 0.51 | 16.7 | 16.93 | 16.6219 | 3734 |
| 1739403600 | 16.654699 | -0.09 | -0.51 | 16.71 | 16.71 | 16.51 | 7534 |
| 1739317200 | 16.739999 | 0.04 | 0.24 | 16.85 | 16.85 | 16.68 | 12927 |
| 1739230800 | 16.7 | 0.03 | 0.18 | 16.66 | 16.739999 | 16.6048 | 7891 |
| 1738971600 | 16.67 | -0.02 | -0.12 | 16.69 | 16.69 | 16.5801 | 1445 |
| 1738885200 | 16.69 | 0.01 | 0.06 | 16.69 | 16.739999 | 16.6404 | 6917 |
| 1738798800 | 16.68 | 0.08 | 0.48 | 16.66 | 16.719999 | 16.6045 | 4972 |
| 1738712400 | 16.6 | 0.05 | 0.33 | 16.579999 | 16.62 | 16.54 | 8096 |
| 1738626000 | 16.545 | 0.05 | 0.27 | 16.48 | 16.5999 | 16.43 | 23503 |
| 1738366800 | 16.5 | 0.05 | 0.27 | 16.5 | 16.5697 | 16.43 | 16135 |
| 1738280400 | 16.454999 | 0.02 | 0.15 | 16.43 | 16.475 | 16.43 | 1458 |
| 1738194000 | 16.43 | -0.04 | -0.24 | 16.44 | 16.48 | 16.43 | 8400 |
| 1738107600 | 16.469999 | 0.05 | 0.30 | 16.44 | 16.48 | 16.3701 | 11341 |
| 1738021200 | 16.42 | 0.08 | 0.49 | 16.37 | 16.469999 | 16.37 | 19173 |
| 1737762000 | 16.34 | -0.1 | -0.61 | 16.399999 | 16.7 | 16.34 | 5710 |
| 1737675600 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1737589200 | 16.44 | 0.01 | 0.06 | 16.43 | 16.48 | 16.400099 | 10025 |
| 1737502800 | 16.43 | 0.04 | 0.24 | 16.39 | 16.46 | 16.329999 | 11462 |
| 1737157200 | 16.390999 | -0.03 | -0.18 | 16.42 | 16.45 | 16.2559 | 13684 |
| 1737070800 | 16.42 | 0.07 | 0.43 | 16.399999 | 16.463999 | 16.35 | 9738 |
| 1736984400 | 16.35 | 0.08 | 0.49 | 16.379999 | 16.44 | 16.14 | 13874 |
| 1736898000 | 16.27 | 0 | 0.00 | 16.27 | 16.379999 | 16.225 | 4725 |
| 1736811600 | 16.27 | 0.01 | 0.06 | 16.27 | 16.305 | 16.091 | 17073 |
| 1736552400 | 16.26 | -0.08 | -0.51 | 16.34 | 16.34 | 16.25 | 5535 |
| 1736379600 | 16.3427 | 0.03 | 0.20 | 16.329999 | 16.39 | 16.3 | 6829 |
| 1736293200 | 16.310099 | -0.01 | -0.09 | 16.42 | 16.42 | 16.3 | 10558 |
| 1736206800 | 16.325 | -0.07 | -0.46 | 16.43 | 16.438199 | 16.309999 | 12846 |
| 1735947600 | 16.399999 | 0.04 | 0.28 | 16.44 | 16.442499 | 16.325299 | 9013 |
| 1735861200 | 16.355 | 0.05 | 0.28 | 16.35 | 16.41 | 16.309999 | 5645 |
| 1735688400 | 16.309999 | 0.06 | 0.37 | 16.3 | 16.36 | 16.21 | 27721 |
| 1735602000 | 16.25 | 0.05 | 0.34 | 16.27 | 16.28 | 16.2301 | 18197 |
| 1735342800 | 16.195 | -0.15 | -0.89 | 16.45 | 16.45 | 16.1 | 27505 |
| 1735256400 | 16.34 | 0.01 | 0.06 | 16.329999 | 16.41 | 16.270299 | 24716 |
| 1735077840 | 16.329999 | -0.11 | -0.67 | 16.399999 | 16.399999 | 16.11 | 55568 |
| 1734997200 | 16.44 | -0.2 | -1.20 | 16.55 | 16.59 | 16.379999 | 10601 |
| 1734738000 | 16.64 | 0.05 | 0.30 | 16.68 | 16.68 | 16.39 | 6228 |
| 1734651600 | 16.59 | -0.11 | -0.66 | 16.73 | 16.73 | 16.54 | 18110 |
| 1734565200 | 16.7 | -0.12 | -0.71 | 16.85 | 16.85 | 16.6 | 46856 |
| 1734478800 | 16.82 | -0.01 | -0.06 | 16.8 | 16.88 | 16.76 | 18863 |
| 1734392400 | 16.83 | 0.06 | 0.36 | 16.89 | 16.9 | 16.8 | 24465 |
| 1734133200 | 16.77 | -0.07 | -0.42 | 16.88 | 16.94 | 16.77 | 51334 |
| 1734046800 | 16.84 | -0.03 | -0.18 | 16.87 | 16.885 | 16.8103 | 22341 |
| 1733960400 | 16.87 | -0.01 | -0.06 | 16.88 | 16.91 | 16.8316 | 25644 |
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
