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 | -0.5077 | -3.0148456057 | 16.84 | 16.84 | 15.99 | 1492 | 16.26685346 | SP |
| 4 | -1.1177 | -6.40515759312 | 17.45 | 17.6281 | 15.99 | 5208 | 16.81294773 | SP |
| 12 | 0.6623 | 4.22654754308 | 15.67 | 17.6281 | 15.5089 | 6586 | 16.51798421 | SP |
| 26 | 2.2023 | 15.5859872611 | 14.13 | 17.6281 | 13.5647 | 6424 | 15.73899603 | SP |
| 52 | -1.3677 | -7.72711864407 | 17.7 | 18.669 | 13.103 | 5817 | 15.78422231 | SP |
| 156 | -75.9677 | -82.3052004334 | 92.3 | 126.31 | 13.103 | 4620 | 24.42673924 | SP |
| 260 | -28.2177 | -63.3393939394 | 44.55 | 126.31 | 13.103 | 3526 | 30.71241614 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479400 | 16.3323 | 0.14 | 0.86 | 16.2891 | 16.3323 | 16.2305 | 1373 |
| 1713393000 | 16.192499 | 0.11 | 0.71 | 16.14 | 16.27 | 16.09 | 1372 |
| 1713306600 | 16.078399 | 0.01 | 0.05 | 15.99 | 16.078399 | 15.99 | 1681 |
| 1713220200 | 16.0698 | -0.12 | -0.73 | 16.434999 | 16.434999 | 16.0698 | 1217 |
| 1712961000 | 16.187999 | -0.35 | -2.09 | 16.34 | 16.34 | 16.187999 | 561 |
| 1712874600 | 16.534199 | -0.12 | -0.71 | 16.84 | 16.84 | 16.44 | 2629 |
| 1712788200 | 16.6518 | -0.08 | -0.46 | 16.46 | 16.6518 | 16.41 | 1559 |
| 1712701800 | 16.7295 | 0.16 | 0.95 | 16.6 | 16.7295 | 16.5 | 30156 |
| 1712615400 | 16.5716 | -0.09 | -0.52 | 16.64 | 16.66 | 16.5716 | 2118 |
| 1712356200 | 16.6588 | 0.05 | 0.29 | 16.53 | 16.6588 | 16.4984 | 469 |
| 1712269800 | 16.61 | -0.14 | -0.82 | 16.94 | 16.94 | 16.559999 | 27881 |
| 1712183400 | 16.747399 | -0.42 | -2.46 | 17.04 | 17.04 | 16.739999 | 3143 |
| 1712097000 | 17.17 | -0.16 | -0.95 | 17.23 | 17.23 | 17.0863 | 9933 |
| 1712010600 | 17.3345 | -0.27 | -1.53 | 17.59 | 17.59 | 17.3345 | 694 |
| 1711665000 | 17.6043 | 0.09 | 0.54 | 17.56 | 17.6281 | 17.56 | 5152 |
| 1711578600 | 17.5099 | 0.29 | 1.71 | 17.41 | 17.51 | 17.34 | 3289 |
| 1711492200 | 17.2163 | 0.04 | 0.22 | 17.23 | 17.25 | 17.21 | 1462 |
| 1711405800 | 17.1786 | -0.13 | -0.73 | 17.35 | 17.35 | 17.1786 | 3009 |
| 1711146600 | 17.3051 | -0.16 | -0.90 | 17.34 | 17.34 | 17.3051 | 2441 |
| 1711060200 | 17.4629 | 0.05 | 0.28 | 17.45 | 17.4629 | 17.45 | 185 |
| 1710973800 | 17.4133 | 0.03 | 0.15 | 17.4 | 17.4307 | 17.32 | 4571 |
| 1710887400 | 17.3874 | 0.15 | 0.86 | 17.305 | 17.3874 | 17.3 | 4941 |
| 1710801000 | 17.2397 | 0.22 | 1.29 | 17.01 | 17.31 | 17.01 | 4416 |
| 1710541800 | 17.02 | -0.03 | -0.16 | 17.01 | 17.02 | 17.01 | 346 |
| 1710455400 | 17.0478 | -0.28 | -1.60 | 17.35 | 17.35 | 16.95 | 1038 |
| 1710369000 | 17.3243 | 0.03 | 0.18 | 17.19 | 17.34 | 17.19 | 2414 |
| 1710282600 | 17.2936 | 0.22 | 1.27 | 17.2 | 17.3381 | 17.2 | 5444 |
| 1710196200 | 17.0771 | 0.17 | 0.99 | 16.93 | 17.0771 | 16.91 | 1237 |
| 1709940600 | 16.9099 | -0.26 | -1.51 | 17.17 | 17.17 | 16.8 | 6830 |
| 1709854200 | 17.1686 | 0.18 | 1.05 | 17.07 | 17.18 | 17.07 | 4967 |
| 1709767800 | 16.9909 | 0.27 | 1.61 | 16.8 | 17.02 | 16.8 | 3444 |
| 1709681400 | 16.722 | 0.12 | 0.70 | 16.83 | 16.9299 | 16.722 | 2048 |
| 1709595000 | 16.6061 | -0 | -0.03 | 16.489999 | 16.6061 | 16.489999 | 1299 |
| 1709335800 | 16.6107 | -0.05 | -0.27 | 16.399999 | 16.64 | 16.39 | 2905 |
| 1709249400 | 16.6564 | 0 | 0.02 | 16.7 | 16.77 | 16.6564 | 994 |
| 1709163000 | 16.6526 | 0.01 | 0.07 | 16.57 | 16.69 | 16.559999 | 7702 |
| 1709076600 | 16.6403 | -0.03 | -0.16 | 16.7 | 16.7 | 16.579999 | 2502 |
| 1708990200 | 16.6671 | -0.14 | -0.85 | 16.87 | 16.87 | 16.629999 | 7009 |
| 1708731000 | 16.8098 | 0.12 | 0.73 | 16.86 | 16.86 | 16.8098 | 1626 |
| 1708644600 | 16.6878 | 0.11 | 0.69 | 16.489999 | 16.7074 | 16.32 | 13850 |
| 1708558200 | 16.5733 | 0.16 | 0.95 | 16.5001 | 16.629999 | 16.489999 | 3737 |
| 1708471800 | 16.4179 | 0.3 | 1.88 | 16.25 | 16.6068 | 16.25 | 8200 |
| 1708126200 | 16.1145 | 0.04 | 0.27 | 15.95 | 16.239999 | 15.95 | 3022 |
| 1708039800 | 16.0717 | 0.17 | 1.08 | 16.01 | 16.1278 | 15.8306 | 11825 |
| 1707953400 | 15.9 | -0.07 | -0.44 | 15.82 | 15.91 | 15.8 | 10960 |
| 1707867000 | 15.97 | -0.32 | -1.99 | 16.18 | 16.18 | 15.79 | 48998 |
| 1707780600 | 16.2944 | 0.2 | 1.25 | 16.1039 | 16.2944 | 15.9937 | 67258 |
| 1707521400 | 16.0927 | -0.29 | -1.77 | 16.27 | 16.27 | 16.0499 | 6818 |
| 1707435000 | 16.3825 | -0.02 | -0.13 | 16.41 | 16.45 | 16.35 | 2292 |
| 1707348600 | 16.4039 | -0.01 | -0.05 | 16.57 | 16.57 | 16.4039 | 1334 |
| 1707262200 | 16.4116 | 0.01 | 0.08 | 16.469999 | 16.469999 | 16.35 | 3988 |
| 1707175800 | 16.3978 | -0.21 | -1.24 | 16.6 | 16.6 | 16.36 | 5149 |
| 1706916600 | 16.6033 | -0.03 | -0.16 | 16.719999 | 16.719999 | 16.44 | 7434 |
| 1706830200 | 16.629999 | 0.55 | 3.44 | 16.01 | 16.629999 | 16.01 | 13551 |
| 1706743800 | 16.0772 | -0.21 | -1.27 | 16.35 | 16.35 | 16.04 | 3551 |
| 1706657400 | 16.2845 | 0.19 | 1.19 | 15.98 | 16.2845 | 15.98 | 1874 |
| 1706571000 | 16.0932 | 0.16 | 0.99 | 15.94 | 16.0932 | 15.94 | 676 |
| 1706311800 | 15.9359 | 0.19 | 1.23 | 15.76 | 15.9401 | 15.76 | 2165 |
| 1706225400 | 15.7425 | 0.29 | 1.86 | 15.67 | 15.7425 | 15.5089 | 596 |
| 1706139000 | 15.455 | -0.41 | -2.55 | 15.86 | 15.86 | 15.45 | 3931 |
| 1706052600 | 15.86 | 0.37 | 2.39 | 15.62 | 15.8617 | 15.62 | 2689 |
| 1705966200 | 15.49 | -0.17 | -1.06 | 15.5 | 15.66 | 15.49 | 3747 |
| 1705707000 | 15.6565 | -0.12 | -0.78 | 15.75 | 15.75 | 15.61 | 1441 |
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
