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 | -0.18 | -1.08564535585 | 16.58 | 16.63 | 16.34 | 47147 | 16.48423709 | CS |
| 4 | 0.11 | 0.675260896255 | 16.29 | 16.64 | 16.2 | 35209 | 16.46235456 | CS |
| 12 | -0.31 | -1.85517654099 | 16.71 | 16.86 | 16.2 | 35727 | 16.52835765 | CS |
| 26 | 0.13 | 0.79901659496 | 16.27 | 17.19 | 16.1412 | 40354 | 16.62220532 | CS |
| 52 | -1.35 | -7.60563380282 | 17.75 | 18.0525 | 14.63 | 38183 | 16.422755 | CS |
| 156 | -6.71 | -29.035049762 | 23.11 | 24.09 | 14.63 | 34155 | 17.70481359 | CS |
| 260 | -5.92 | -26.523297491 | 22.32 | 24.75 | 14.63 | 31887 | 18.87922353 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590400 | 16.399999 | 0.03 | 0.18 | 16.37 | 16.4102 | 16.34 | 29048 |
| 1716504000 | 16.37 | -0.14 | -0.85 | 16.41 | 16.43 | 16.35 | 65883 |
| 1716417600 | 16.51 | -0.03 | -0.18 | 16.54 | 16.5499 | 16.465 | 99387 |
| 1716331200 | 16.54 | -0.02 | -0.12 | 16.55 | 16.629999 | 16.5 | 38660 |
| 1716244800 | 16.559999 | -0.02 | -0.12 | 16.579999 | 16.6 | 16.54 | 11797 |
| 1715985600 | 16.579999 | 0.01 | 0.06 | 16.579999 | 16.6052 | 16.5408 | 20010 |
| 1715899200 | 16.57 | -0.04 | -0.21 | 16.57 | 16.62 | 16.55 | 26330 |
| 1715812800 | 16.605 | 0.09 | 0.58 | 16.54 | 16.6219 | 16.54 | 25583 |
| 1715726400 | 16.51 | -0.01 | -0.06 | 16.489999 | 16.5367 | 16.48 | 34791 |
| 1715640000 | 16.52 | -0.01 | -0.06 | 16.53 | 16.559999 | 16.5 | 7801 |
| 1715380800 | 16.53 | -0.04 | -0.24 | 16.53 | 16.611699 | 16.52 | 24481 |
| 1715294400 | 16.57 | -0.06 | -0.36 | 16.59 | 16.629999 | 16.5289 | 37745 |
| 1715208000 | 16.629999 | 0.04 | 0.24 | 16.6 | 16.64 | 16.54 | 30520 |
| 1715121600 | 16.59 | 0.12 | 0.73 | 16.51 | 16.62 | 16.489999 | 37254 |
| 1715035200 | 16.469999 | 0.04 | 0.24 | 16.41 | 16.48 | 16.399999 | 45402 |
| 1714776000 | 16.43 | 0.15 | 0.92 | 16.32 | 16.469999 | 16.32 | 43428 |
| 1714689600 | 16.28 | -0.01 | -0.06 | 16.26 | 16.3 | 16.23 | 18812 |
| 1714603200 | 16.29 | 0.04 | 0.24 | 16.239999 | 16.308399 | 16.2 | 52230 |
| 1714516800 | 16.251 | -0.05 | -0.30 | 16.27 | 16.3033 | 16.23 | 33781 |
| 1714430400 | 16.3 | 0.02 | 0.12 | 16.29 | 16.32 | 16.28 | 22997 |
| 1714171200 | 16.28 | -0.01 | -0.06 | 16.29 | 16.419699 | 16.26 | 27290 |
| 1714084800 | 16.29 | -0.13 | -0.79 | 16.3 | 16.385 | 16.26 | 20337 |
| 1713998400 | 16.42 | 0.03 | 0.18 | 16.35 | 16.42 | 16.32 | 31583 |
| 1713912000 | 16.39 | 0.09 | 0.55 | 16.26 | 16.41 | 16.231 | 25676 |
| 1713825600 | 16.3 | -0.04 | -0.24 | 16.239999 | 16.34 | 16.239999 | 16109 |
| 1713566400 | 16.34 | 0.02 | 0.12 | 16.32 | 16.399899 | 16.306999 | 13095 |
| 1713480000 | 16.32 | -0.05 | -0.31 | 16.309999 | 16.3699 | 16.2714 | 17977 |
| 1713393600 | 16.37 | 0.07 | 0.43 | 16.3 | 16.37 | 16.3 | 14690 |
| 1713307200 | 16.3 | 0.02 | 0.12 | 16.25 | 16.35 | 16.25 | 16002 |
| 1713220800 | 16.28 | -0.12 | -0.73 | 16.35 | 16.379999 | 16.28 | 36651 |
| 1712961600 | 16.399999 | 0 | 0.00 | 16.35 | 16.42 | 16.35 | 16324 |
| 1712875200 | 16.399999 | 0.07 | 0.43 | 16.399999 | 16.399999 | 16.32 | 20562 |
| 1712788800 | 16.329999 | -0.18 | -1.09 | 16.399999 | 16.4399 | 16.32 | 25891 |
| 1712702400 | 16.51 | 0.06 | 0.36 | 16.5 | 16.5299 | 16.45 | 21567 |
| 1712616000 | 16.45 | 0.02 | 0.12 | 16.43 | 16.5 | 16.43 | 9128 |
| 1712356800 | 16.43 | -0.04 | -0.24 | 16.39 | 16.4603 | 16.39 | 32133 |
| 1712270400 | 16.469999 | 0.04 | 0.24 | 16.45 | 16.51 | 16.4084 | 43973 |
| 1712184000 | 16.43 | -0.03 | -0.18 | 16.34 | 16.4353 | 16.34 | 39566 |
| 1712097600 | 16.46 | -0.08 | -0.48 | 16.51 | 16.5425 | 16.379999 | 43191 |
| 1712011200 | 16.54 | -0.05 | -0.30 | 16.57 | 16.66 | 16.52 | 23665 |
| 1711665600 | 16.59 | -0.06 | -0.36 | 16.68 | 16.68 | 16.59 | 30957 |
| 1711579200 | 16.649999 | 0.01 | 0.06 | 16.649999 | 16.69 | 16.61 | 28663 |
| 1711492800 | 16.64 | 0 | 0.00 | 16.7 | 16.7016 | 16.62 | 32301 |
| 1711406400 | 16.64 | -0.01 | -0.06 | 16.649999 | 16.6799 | 16.62 | 35985 |
| 1711147200 | 16.649999 | 0.02 | 0.12 | 16.69 | 16.719999 | 16.64 | 36352 |
| 1711060800 | 16.6304 | 0.06 | 0.36 | 16.62 | 16.7 | 16.6 | 89208 |
| 1710974400 | 16.57 | -0.09 | -0.54 | 16.579999 | 16.629999 | 16.556899 | 32508 |
| 1710888000 | 16.66 | -0.02 | -0.12 | 16.75 | 16.75 | 16.66 | 37831 |
| 1710801600 | 16.68 | 0.08 | 0.48 | 16.69 | 16.712 | 16.5901 | 40432 |
| 1710542400 | 16.6 | 0.02 | 0.12 | 16.54 | 16.6 | 16.53 | 29583 |
| 1710456000 | 16.579999 | -0.14 | -0.84 | 16.7 | 16.8 | 16.54 | 44494 |
| 1710369600 | 16.719999 | 0.04 | 0.24 | 16.69 | 16.719999 | 16.67 | 20912 |
| 1710283200 | 16.68 | 0.02 | 0.12 | 16.69 | 16.75 | 16.649999 | 29004 |
| 1710196800 | 16.66 | 0.01 | 0.06 | 16.66 | 16.7 | 16.64 | 37746 |
| 1709941200 | 16.649999 | 0.02 | 0.12 | 16.649999 | 16.67 | 16.6 | 52557 |
| 1709854800 | 16.629999 | 0 | 0.00 | 16.71 | 16.71 | 16.61 | 46119 |
| 1709768400 | 16.629999 | 0 | 0.00 | 16.629999 | 16.68 | 16.59 | 32131 |
| 1709682000 | 16.629999 | 0.01 | 0.06 | 16.68 | 16.76 | 16.59 | 137465 |
| 1709595600 | 16.62 | -0.13 | -0.78 | 16.86 | 16.86 | 16.59 | 76167 |
| 1709336400 | 16.75 | 0.03 | 0.18 | 16.71 | 16.7699 | 16.69 | 65201 |
| 1709250000 | 16.719999 | 0.02 | 0.12 | 16.76 | 16.76 | 16.68 | 82610 |
| 1709163600 | 16.7 | 0 | 0.00 | 16.71 | 16.739999 | 16.579999 | 66515 |
| 1709077200 | 16.7 | -0.16 | -0.95 | 16.86 | 16.9431 | 16.69 | 64467 |
| 1708990800 | 16.86 | -0.12 | -0.71 | 17.05 | 17.05 | 16.83 | 34187 |
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
