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 | 0.41 | 2.33751425314 | 17.54 | 17.95 | 17.5 | 31266 | 17.72886468 | SP |
| 4 | 0.36 | 2.04661739625 | 17.59 | 17.95 | 17.13 | 45538 | 17.52380002 | SP |
| 12 | 1.57 | 9.58485958486 | 16.38 | 17.95 | 14.3 | 54233 | 16.43885972 | SP |
| 26 | -1.33 | -6.89834024896 | 19.28 | 19.3 | 14.3 | 57989 | 16.99153733 | SP |
| 52 | -3.85 | -17.6605504587 | 21.8 | 22.49 | 14.3 | 57473 | 18.50380986 | SP |
| 156 | -2.15 | -10.6965174129 | 20.1 | 23.48 | 14.3 | 53118 | 19.87581652 | SP |
| 260 | -2.15 | -10.6965174129 | 20.1 | 23.48 | 14.3 | 53118 | 19.87581652 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750285800 | 17.87 | 0.06 | 0.34 | 17.82 | 17.87 | 17.74 | 26533 |
| 1750199400 | 17.81 | 0.03 | 0.17 | 17.75 | 17.82 | 17.72 | 33550 |
| 1750113000 | 17.78 | 0.08 | 0.45 | 17.65 | 17.86 | 17.65 | 27290 |
| 1749853800 | 17.701 | -0.02 | -0.11 | 17.69 | 17.76 | 17.65 | 25204 |
| 1749767400 | 17.72 | 0.1 | 0.57 | 17.6 | 17.7736 | 17.58 | 42605 |
| 1749681000 | 17.62 | 0.12 | 0.69 | 17.54 | 17.66 | 17.5 | 27832 |
| 1749594600 | 17.5 | -0.08 | -0.46 | 17.5 | 17.54 | 17.4092 | 35037 |
| 1749508200 | 17.58 | 0.12 | 0.69 | 17.43 | 17.58 | 17.43 | 39136 |
| 1749249000 | 17.46 | -0.01 | -0.06 | 17.5 | 17.554 | 17.4321 | 114371 |
| 1749162600 | 17.4707 | 0.07 | 0.41 | 17.44 | 17.5 | 17.38 | 24991 |
| 1749076200 | 17.4 | 0.02 | 0.12 | 17.44 | 17.44 | 17.37 | 35189 |
| 1748989800 | 17.38 | 0.08 | 0.46 | 17.3 | 17.39 | 17.29 | 19863 |
| 1748903400 | 17.3 | 0.03 | 0.17 | 17.25 | 17.3 | 17.19 | 55700 |
| 1748644200 | 17.27 | 0.05 | 0.29 | 17.28 | 17.28 | 17.15 | 82477 |
| 1748557800 | 17.22 | -0.49 | -2.77 | 17.24 | 17.24 | 17.13 | 61018 |
| 1748471400 | 17.71 | -0.09 | -0.51 | 17.85 | 17.85 | 17.68 | 65785 |
| 1748385000 | 17.8 | 0.32 | 1.83 | 17.66 | 17.8 | 17.65 | 77708 |
| 1748039400 | 17.48 | -0.13 | -0.74 | 17.59 | 17.59 | 17.3596 | 28092 |
| 1747953000 | 17.61 | 0.1 | 0.57 | 17.61 | 17.6591 | 17.56 | 28265 |
| 1747866600 | 17.51 | -0.13 | -0.74 | 17.59 | 17.63 | 17.4695 | 41265 |
| 1747780200 | 17.64 | 0.05 | 0.28 | 17.58 | 17.64 | 17.51 | 20826 |
| 1747693800 | 17.59 | 0.01 | 0.06 | 17.46 | 17.65 | 17.46 | 123744 |
| 1747434600 | 17.58 | 0.13 | 0.74 | 17.55 | 17.58 | 17.33 | 47288 |
| 1747348200 | 17.45 | 0 | 0.00 | 17.32 | 17.5797 | 17.32 | 79861 |
| 1747261800 | 17.45 | 0.16 | 0.93 | 17.28 | 17.46 | 17.28 | 31374 |
| 1747175400 | 17.29 | -0.02 | -0.14 | 17.32 | 17.39 | 17.16 | 37167 |
| 1747089000 | 17.3138 | 0.28 | 1.67 | 17.3 | 17.319 | 17.09 | 47254 |
| 1746829800 | 17.03 | 0.01 | 0.06 | 17.02 | 17.09 | 16.9504 | 29291 |
| 1746743400 | 17.02 | 0.23 | 1.37 | 17 | 17.13 | 16.926 | 42153 |
| 1746657000 | 16.79 | -0.06 | -0.37 | 16.79 | 16.9334 | 16.77 | 36897 |
| 1746570600 | 16.8518 | -0.04 | -0.23 | 16.79 | 16.9399 | 16.78 | 29912 |
| 1746484200 | 16.89 | 0.08 | 0.48 | 16.68 | 16.9712 | 16.68 | 38554 |
| 1746225000 | 16.81 | 0.29 | 1.76 | 16.6 | 16.95 | 16.6 | 96955 |
| 1746138600 | 16.52 | 0.29 | 1.79 | 16.61 | 16.9199 | 16.46 | 158985 |
| 1746052200 | 16.23 | 0.02 | 0.12 | 16.21 | 16.309999 | 15.9 | 82675 |
| 1745965800 | 16.21 | 0.09 | 0.56 | 16.17 | 16.2252 | 16.09 | 39441 |
| 1745879400 | 16.12 | 0.02 | 0.12 | 16.1 | 16.149999 | 15.9201 | 26509 |
| 1745620200 | 16.1 | 0.16 | 1.00 | 15.93 | 16.1 | 15.8822 | 55167 |
| 1745533800 | 15.94 | 0.45 | 2.91 | 15.52 | 15.9461 | 15.52 | 47957 |
| 1745447400 | 15.49 | 0.25 | 1.64 | 15.6 | 15.69 | 15.4503 | 36702 |
| 1745361000 | 15.24 | 0.36 | 2.42 | 15.16 | 15.2606 | 14.9401 | 22342 |
| 1745274600 | 14.88 | -0.36 | -2.34 | 15.07 | 15.2 | 14.8 | 388608 |
| 1744929000 | 15.2368 | -0.13 | -0.87 | 15.37 | 15.45 | 15.2368 | 20917 |
| 1744842600 | 15.37 | -0.58 | -3.64 | 15.7 | 15.78 | 15.25 | 16511 |
| 1744756200 | 15.95 | -0.08 | -0.50 | 15.94 | 16.14 | 15.88 | 15116 |
| 1744669800 | 16.03 | 0.08 | 0.50 | 16.18 | 16.19 | 15.8894 | 35496 |
| 1744410600 | 15.9499 | 0.25 | 1.60 | 15.8 | 15.98 | 15.71 | 52371 |
| 1744324200 | 15.6992 | -0.16 | -1.01 | 15.64 | 15.79 | 15.3 | 13404 |
| 1744237800 | 15.86 | 1.14 | 7.74 | 14.7 | 15.97 | 14.7 | 110586 |
| 1744151400 | 14.72 | -0.03 | -0.20 | 15.32 | 15.4684 | 14.56 | 49822 |
| 1744065000 | 14.75 | -0.09 | -0.61 | 14.45 | 15.21 | 14.3 | 81810 |
| 1743805800 | 14.84 | -0.52 | -3.39 | 14.98 | 15.39 | 14.84 | 127710 |
| 1743719400 | 15.36 | -0.71 | -4.39 | 15.41 | 15.5695 | 15.2 | 50690 |
| 1743633000 | 16.065 | 0.02 | 0.09 | 15.9 | 16.12 | 15.82 | 31367 |
| 1743546600 | 16.05 | 0.35 | 2.23 | 15.7 | 16.05 | 15.7 | 24949 |
| 1743460200 | 15.7 | -0.15 | -0.95 | 15.74 | 15.77 | 15.475 | 24576 |
| 1743201000 | 15.85 | -0.44 | -2.71 | 16.25 | 16.25 | 15.8172 | 46626 |
| 1743114600 | 16.2923 | 0.03 | 0.20 | 16.2 | 16.34 | 16.1782 | 23885 |
| 1743028200 | 16.26 | -0.12 | -0.73 | 16.379999 | 16.379999 | 16.184899 | 30128 |
| 1742941800 | 16.379999 | 0.11 | 0.68 | 16.26 | 16.399999 | 16.26 | 15827 |
| 1742855400 | 16.27 | 0.03 | 0.18 | 16.41 | 16.41 | 16.25 | 444819 |
| 1742596200 | 16.239999 | 0.1 | 0.65 | 16.04 | 16.239999 | 16.0028 | 9926 |
| 1742509800 | 16.1351 | 0.02 | 0.09 | 16.04 | 16.2799 | 15.988 | 24396 |
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
