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 | 0.22 | 1.25284738041 | 17.56 | 18.04 | 17.22 | 17115 | 17.7263154 | SP |
| 4 | 1.04 | 6.21266427718 | 16.74 | 18.04 | 16.1503 | 20199 | 17.0111002 | SP |
| 12 | 2.02 | 12.8172588832 | 15.76 | 18.04 | 15.57 | 15285 | 16.76472093 | SP |
| 26 | 0.53 | 3.07246376812 | 17.25 | 18.04 | 15.355 | 14502 | 16.49300872 | SP |
| 52 | 3.44 | 23.9888423989 | 14.34 | 18.04 | 14.29 | 19996 | 15.96430911 | SP |
| 156 | -3.72 | -17.3023255814 | 21.5 | 21.89 | 12.84 | 13672 | 15.8698389 | SP |
| 260 | 4.7 | 35.9327217125 | 13.08 | 23 | 11.76 | 13724 | 17.44065839 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028200 | 17.78 | -0.08 | -0.45 | 18.04 | 18.04 | 17.69 | 18820 |
| 1742941800 | 17.86 | 0.19 | 1.08 | 17.69 | 17.98 | 17.69 | 39962 |
| 1742855400 | 17.67 | 0.32 | 1.84 | 17.62 | 17.73 | 17.5 | 7424 |
| 1742596200 | 17.35 | -0.21 | -1.20 | 17.44 | 17.5386 | 17.22 | 12920 |
| 1742509800 | 17.56 | -0.1 | -0.57 | 17.56 | 17.825 | 17.45 | 6449 |
| 1742423400 | 17.66 | 0.28 | 1.61 | 17.56 | 17.699 | 17.45 | 18538 |
| 1742337000 | 17.38 | 0.03 | 0.17 | 17.41 | 17.46 | 17.37 | 30603 |
| 1742250600 | 17.35 | 0.24 | 1.40 | 17.34 | 17.39 | 17.142 | 16596 |
| 1741991400 | 17.11 | 0.44 | 2.64 | 17.04 | 17.2103 | 16.93 | 9819 |
| 1741905000 | 16.67 | 0.02 | 0.12 | 16.629999 | 16.745 | 16.5101 | 19809 |
| 1741818600 | 16.649999 | 0.05 | 0.30 | 16.67 | 16.67 | 16.5 | 2501 |
| 1741732200 | 16.6 | 0.24 | 1.47 | 16.52 | 16.692 | 16.3387 | 9807 |
| 1741645800 | 16.36 | -0.5 | -2.97 | 16.68 | 16.85 | 16.242 | 11577 |
| 1741390200 | 16.86 | 0.12 | 0.72 | 16.81 | 16.9235 | 16.6414 | 11660 |
| 1741303800 | 16.739999 | -0.15 | -0.89 | 16.78 | 16.92 | 16.559999 | 80186 |
| 1741217400 | 16.89 | 0.44 | 2.67 | 16.66 | 16.89 | 16.46 | 26664 |
| 1741131000 | 16.45 | 0.09 | 0.55 | 16.379999 | 16.54 | 16.18 | 42117 |
| 1741044600 | 16.36 | -0.1 | -0.61 | 16.69 | 16.739999 | 16.241299 | 14347 |
| 1740785400 | 16.46 | -0.11 | -0.66 | 16.51 | 16.51 | 16.1503 | 13845 |
| 1740699000 | 16.57 | -0.35 | -2.07 | 16.739999 | 16.75 | 16.48 | 10345 |
| 1740612600 | 16.92 | 0.12 | 0.71 | 16.84 | 17.05 | 16.84 | 9144 |
| 1740526200 | 16.8 | -0.03 | -0.18 | 16.94 | 17.1953 | 16.61 | 6824 |
| 1740439800 | 16.83 | -0.07 | -0.41 | 16.93 | 17.07 | 16.76 | 11290 |
| 1740180600 | 16.9 | -0.28 | -1.63 | 17.21 | 17.255 | 16.77 | 14172 |
| 1740094200 | 17.18 | 0.01 | 0.06 | 17.17 | 17.255 | 17.09 | 3058 |
| 1740007800 | 17.17 | 0.01 | 0.06 | 17.05 | 17.25 | 16.93 | 9992 |
| 1739921400 | 17.16 | 0.08 | 0.47 | 17.24 | 17.3476 | 17.1 | 17800 |
| 1739575800 | 17.08 | -0.11 | -0.64 | 17.29 | 17.29 | 17 | 16384 |
| 1739489400 | 17.19 | 0.14 | 0.82 | 17.11 | 17.19 | 17 | 8425 |
| 1739403000 | 17.0496 | 0.1 | 0.59 | 17.05 | 17.1486 | 16.95 | 19416 |
| 1739316600 | 16.95 | -0.16 | -0.94 | 17.11 | 17.115 | 16.87 | 9955 |
| 1739230200 | 17.11 | 0.13 | 0.77 | 17.13 | 17.14 | 16.95 | 9025 |
| 1738971000 | 16.98 | -0.04 | -0.24 | 17.11 | 17.11 | 16.8101 | 8435 |
| 1738884600 | 17.02 | 0.1 | 0.59 | 16.95 | 17.13 | 16.845 | 49176 |
| 1738798200 | 16.92 | 0.12 | 0.71 | 16.92 | 16.92 | 16.695 | 20273 |
| 1738711800 | 16.8 | 0.17 | 1.02 | 16.77 | 16.8 | 16.715 | 3392 |
| 1738625400 | 16.629999 | 0.08 | 0.48 | 16.42 | 16.7298 | 16.309999 | 9542 |
| 1738366200 | 16.55 | -0.21 | -1.25 | 16.76 | 16.76 | 16.415 | 16650 |
| 1738279800 | 16.76 | 0.37 | 2.26 | 16.71 | 16.76 | 16.6 | 10115 |
| 1738193400 | 16.39 | 0.15 | 0.92 | 16.399999 | 16.5 | 16.25 | 11290 |
| 1738107000 | 16.239999 | 0.03 | 0.19 | 16.18 | 16.360199 | 16.0212 | 12808 |
| 1738020600 | 16.21 | -0.09 | -0.55 | 16.48 | 16.48 | 16.0579 | 9587 |
| 1737761400 | 16.3 | 0.04 | 0.25 | 16.469999 | 16.469999 | 16.23 | 11498 |
| 1737675000 | 16.26 | 0 | 0.00 | 16.26 | 16.26 | 16.26 | 0 |
| 1737588600 | 16.26 | -0.04 | -0.25 | 16.45 | 16.45 | 16.16 | 6478 |
| 1737502200 | 16.3 | 0.12 | 0.74 | 16.3 | 16.32 | 16.18 | 7055 |
| 1737156600 | 16.18 | 0.2 | 1.25 | 16.2 | 16.2 | 16 | 3675 |
| 1737070200 | 15.98 | -0.07 | -0.44 | 16.16 | 16.16 | 15.9 | 7879 |
| 1736983800 | 16.05 | 0.18 | 1.13 | 16.03 | 16.059899 | 15.91 | 14477 |
| 1736897400 | 15.87 | 0.08 | 0.51 | 15.88 | 15.88 | 15.62 | 50987 |
| 1736811000 | 15.79 | -0.07 | -0.44 | 15.76 | 15.8 | 15.6205 | 6473 |
| 1736551800 | 15.86 | -0.03 | -0.19 | 15.93 | 15.93 | 15.661 | 5163 |
| 1736379000 | 15.89 | -0.05 | -0.31 | 15.93 | 15.93 | 15.645 | 7635 |
| 1736292600 | 15.94 | -0.11 | -0.69 | 16.219999 | 16.219999 | 15.94 | 5910 |
| 1736206200 | 16.05 | 0.06 | 0.38 | 16.3 | 16.3599 | 15.93 | 16681 |
| 1735947000 | 15.99 | 0.28 | 1.78 | 15.8 | 15.99 | 15.6 | 19775 |
| 1735860600 | 15.71 | 0.24 | 1.55 | 15.76 | 15.76 | 15.57 | 12960 |
| 1735687800 | 15.47 | -0.08 | -0.51 | 15.59 | 15.7206 | 15.36 | 13265 |
| 1735601400 | 15.55 | -0.16 | -1.02 | 15.58 | 15.58 | 15.355 | 63803 |
| 1735342200 | 15.71 | -0.02 | -0.13 | 15.79 | 15.79 | 15.46 | 11306 |
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
