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 | 0.055 | 0.321449444769 | 17.11 | 17.99 | 16.9 | 67651 | 17.26138736 | CS |
| 4 | 0.335 | 1.99049316696 | 16.83 | 17.99 | 16.551 | 29090 | 17.13797983 | CS |
| 12 | 0.265 | 1.56804733728 | 16.9 | 17.99 | 16.16 | 21762 | 16.95464882 | CS |
| 26 | 1.075 | 6.68116842759 | 16.09 | 17.99 | 15.1601 | 19746 | 16.57079497 | CS |
| 52 | 2.375 | 16.0581473969 | 14.79 | 17.99 | 14.7 | 20627 | 16.09971229 | CS |
| 156 | 2.765 | 19.2013888889 | 14.4 | 17.99 | 11.12 | 17007 | 14.29832668 | CS |
| 260 | 0.965 | 5.95679012346 | 16.2 | 17.99 | 7.34 | 16862 | 13.60414031 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 17.29 | -0.08 | -0.46 | 17.17 | 17.47 | 17.12 | 38794 |
| 1734997200 | 17.37 | 0.16 | 0.94 | 17.2 | 17.4 | 16.9 | 102764 |
| 1734738000 | 17.2085 | 0.14 | 0.81 | 17.1514 | 17.99 | 17 | 89722 |
| 1734651600 | 17.07 | -0.06 | -0.33 | 17.11 | 17.22 | 17.0458 | 39325 |
| 1734565200 | 17.1261 | 0.01 | 0.04 | 17.1199 | 17.2099 | 17.0601 | 12578 |
| 1734478800 | 17.12 | -0.02 | -0.12 | 17.09 | 17.14 | 17.0502 | 23778 |
| 1734392400 | 17.14 | -0.01 | -0.06 | 17.105 | 17.14 | 17.105 | 19215 |
| 1734133200 | 17.15 | 0.03 | 0.18 | 17.1 | 17.2192 | 17.07 | 20367 |
| 1734046800 | 17.12 | -0.01 | -0.06 | 17.0905 | 17.12 | 17.05 | 8660 |
| 1733960400 | 17.13 | 0.04 | 0.23 | 17.1 | 17.1448 | 17.0159 | 17606 |
| 1733874000 | 17.09 | 0.05 | 0.29 | 17.0596 | 17.2 | 17.02 | 30007 |
| 1733787600 | 17.04 | 0.09 | 0.53 | 16.98 | 17.09 | 16.9201 | 17792 |
| 1733528400 | 16.95 | 0.04 | 0.24 | 16.9528 | 17 | 16.91 | 7780 |
| 1733442000 | 16.91 | 0.02 | 0.12 | 16.675 | 16.97 | 16.675 | 17822 |
| 1733355600 | 16.89 | 0.06 | 0.36 | 16.9299 | 16.965 | 16.77 | 26061 |
| 1733269200 | 16.83 | 0.08 | 0.48 | 16.73 | 16.93 | 16.635 | 30322 |
| 1733182800 | 16.75 | 0.05 | 0.30 | 16.745 | 16.754999 | 16.579999 | 18217 |
| 1732917840 | 16.7 | 0.01 | 0.06 | 16.83 | 16.83 | 16.550999 | 2803 |
| 1732750800 | 16.69 | -0.08 | -0.48 | 16.71 | 16.85 | 16.579999 | 16013 |
| 1732664400 | 16.77 | 0.29 | 1.76 | 16.491 | 16.77 | 16.4768 | 17708 |
| 1732578000 | 16.48 | 0.05 | 0.30 | 16.52 | 16.53 | 16.469999 | 14502 |
| 1732318800 | 16.43 | 0.1 | 0.61 | 16.379999 | 16.46 | 16.3 | 30249 |
| 1732232400 | 16.329999 | 0.04 | 0.25 | 16.29 | 16.399999 | 16.16 | 35469 |
| 1732146000 | 16.29 | -0.08 | -0.49 | 16.3301 | 16.3301 | 16.2305 | 17563 |
| 1732059600 | 16.37 | -0.21 | -1.27 | 16.6 | 16.6099 | 16.309999 | 22302 |
| 1731973200 | 16.579999 | -0.23 | -1.37 | 16.719999 | 16.73 | 16.515699 | 26895 |
| 1731714000 | 16.81 | 0.23 | 1.39 | 16.7328 | 16.93 | 16.588999 | 33099 |
| 1731627600 | 16.579999 | 0.28 | 1.72 | 16.344999 | 16.594999 | 16.3415 | 57692 |
| 1731541200 | 16.3 | -0.05 | -0.31 | 16.4012 | 16.42 | 16.2 | 22619 |
| 1731454800 | 16.35 | -0.14 | -0.85 | 16.469999 | 16.469999 | 16.2401 | 8272 |
| 1731368400 | 16.489999 | -0.05 | -0.32 | 16.54 | 16.55 | 16.450099 | 8752 |
| 1731109200 | 16.5425 | -0.11 | -0.65 | 16.6161 | 16.6161 | 16.5085 | 11429 |
| 1731022800 | 16.649999 | -0.09 | -0.54 | 16.71 | 16.7899 | 16.57 | 19296 |
| 1730936400 | 16.7412 | 0 | 0.01 | 16.6549 | 16.8695 | 16.649999 | 23476 |
| 1730850000 | 16.739999 | -0.16 | -0.95 | 16.83 | 16.86 | 16.68 | 12086 |
| 1730763600 | 16.9 | -0.35 | -2.03 | 17.1 | 17.25 | 16.739999 | 37135 |
| 1730500800 | 17.25 | 0.1 | 0.58 | 17.26 | 17.66 | 17.2 | 28876 |
| 1730414400 | 17.15 | -0.19 | -1.10 | 17.32 | 17.3558 | 17.12 | 17527 |
| 1730328000 | 17.34 | 0.1 | 0.59 | 17.3009 | 17.41 | 17.188 | 14242 |
| 1730241600 | 17.2382 | -0.08 | -0.44 | 17.27 | 17.3904 | 17.165 | 13014 |
| 1730155200 | 17.315 | -0.02 | -0.09 | 17.37 | 17.41 | 17.265 | 9796 |
| 1729896000 | 17.33 | 0.17 | 1.02 | 17.1 | 17.395 | 17.1 | 9858 |
| 1729809600 | 17.155 | -0.08 | -0.46 | 17.21 | 17.21 | 17.15 | 12743 |
| 1729723200 | 17.235 | 0.02 | 0.15 | 17.2418 | 17.329 | 17.12 | 4391 |
| 1729636800 | 17.21 | 0.05 | 0.27 | 17.2 | 17.34 | 17.17 | 25407 |
| 1729550400 | 17.162877 | -0.08 | -0.45 | 17.12 | 17.28 | 17.12 | 6978 |
| 1729291200 | 17.24 | 0.05 | 0.32 | 17.19 | 17.28 | 17.14 | 9012 |
| 1729204800 | 17.185 | -0.05 | -0.26 | 17.1 | 17.28 | 17.1 | 20982 |
| 1729118400 | 17.23 | -0.05 | -0.29 | 17.21 | 17.2889 | 17.1103 | 9891 |
| 1729032000 | 17.28 | 0.2 | 1.17 | 16.94 | 17.3 | 16.7212 | 14669 |
| 1728945600 | 17.08 | 0.17 | 1.01 | 17.11 | 17.29 | 16.9301 | 14146 |
| 1728686400 | 16.91 | -0.1 | -0.59 | 17.11 | 17.3 | 16.82 | 19913 |
| 1728600000 | 17.01 | 0.01 | 0.06 | 17.015 | 17.15 | 17 | 5849 |
| 1728513600 | 17 | 0.1 | 0.59 | 16.82 | 17.245 | 16.82 | 16170 |
| 1728427200 | 16.9 | -0.16 | -0.94 | 16.9836 | 17.1399 | 16.82 | 11050 |
| 1728340800 | 17.06 | 0.06 | 0.35 | 17.08 | 17.34 | 16.91 | 43442 |
| 1728081600 | 17 | -0.02 | -0.09 | 17.03 | 17.1 | 16.87 | 10703 |
| 1727995200 | 17.015 | 0.09 | 0.50 | 16.9 | 17.0999 | 16.809 | 5395 |
| 1727908800 | 16.93 | 0.01 | 0.06 | 17.01 | 17.1 | 16.9101 | 9431 |
| 1727822400 | 16.92 | -0.02 | -0.12 | 17 | 17 | 16.8174 | 9149 |
| 1727735520 | 16.94 | 0.12 | 0.71 | 16.8104 | 16.9822 | 16.8104 | 12284 |
| 1727476800 | 16.82 | 0.02 | 0.12 | 16.885 | 16.96 | 16.82 | 3662 |
| 1727390400 | 16.8 | -0.15 | -0.88 | 16.8602 | 16.97 | 16.78 | 6590 |
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
