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 | 0.05 | 0.30959752322 | 16.15 | 16.3301 | 16.05 | 35787 | 16.16929096 | CS |
| 4 | -0.37 | -2.23295111648 | 16.57 | 16.63 | 16.05 | 40454 | 16.23368276 | CS |
| 12 | -0.6 | -3.57142857143 | 16.8 | 17 | 15.41 | 46475 | 16.38236865 | CS |
| 26 | -1.2594 | -7.21330629919 | 17.4594 | 17.485 | 15.41 | 48699 | 16.58457972 | CS |
| 52 | -0.66 | -3.91459074733 | 16.86 | 18.47 | 15.41 | 43866 | 16.93064649 | CS |
| 156 | -1.3 | -7.42857142857 | 17.5 | 19.7086 | 14.63 | 40976 | 16.83315999 | CS |
| 260 | -2.89 | -15.1388161341 | 19.09 | 24.09 | 14.63 | 34599 | 17.93859301 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854400 | 16.2 | -0.08 | -0.49 | 16.28 | 16.37 | 16.17 | 35293 |
| 1749768000 | 16.28 | 0.04 | 0.25 | 16.25 | 16.3301 | 16.239999 | 38414 |
| 1749681600 | 16.239999 | 0.09 | 0.56 | 16.23 | 16.239999 | 16.11 | 27654 |
| 1749595200 | 16.149999 | -0.03 | -0.19 | 16.149999 | 16.195 | 16.125399 | 26120 |
| 1749508800 | 16.18 | 0.12 | 0.75 | 16.14 | 16.18 | 16.09 | 31468 |
| 1749249600 | 16.059999 | -0.12 | -0.74 | 16.149999 | 16.17 | 16.05 | 55277 |
| 1749163200 | 16.18 | 0.07 | 0.43 | 16.12 | 16.218499 | 16.1 | 49575 |
| 1749076800 | 16.11 | -0.07 | -0.43 | 16.149999 | 16.21 | 16.05 | 76103 |
| 1748990400 | 16.18 | 0.01 | 0.06 | 16.23 | 16.23 | 16.12 | 37848 |
| 1748904000 | 16.17 | -0.04 | -0.25 | 16.219999 | 16.219999 | 16.0718 | 29865 |
| 1748644800 | 16.21 | 0 | 0.00 | 16.309999 | 16.309999 | 16.07 | 54900 |
| 1748558400 | 16.21 | -0.05 | -0.31 | 16.32 | 16.42 | 16.12 | 99079 |
| 1748472000 | 16.26 | -0.09 | -0.55 | 16.35 | 16.399999 | 16.21 | 23573 |
| 1748385600 | 16.35 | 0.09 | 0.55 | 16.399999 | 16.4999 | 16.27 | 33701 |
| 1748040000 | 16.26 | 0.03 | 0.18 | 16.29 | 16.379999 | 16.14 | 20873 |
| 1747953600 | 16.23 | 0.01 | 0.06 | 16.3 | 16.46 | 16.16 | 43555 |
| 1747867200 | 16.219999 | -0.28 | -1.70 | 16.55 | 16.55 | 16.21 | 27468 |
| 1747780800 | 16.5 | -0.02 | -0.12 | 16.489999 | 16.629999 | 16.489999 | 19632 |
| 1747694400 | 16.52 | -0.01 | -0.06 | 16.469999 | 16.61 | 16.4068 | 39185 |
| 1747435200 | 16.53 | -0.01 | -0.06 | 16.57 | 16.629999 | 16.48 | 34338 |
| 1747348800 | 16.54 | -0.01 | -0.06 | 16.59 | 16.6955 | 16.489999 | 36867 |
| 1747262400 | 16.55 | -0.11 | -0.66 | 16.7 | 16.7 | 16.52 | 18369 |
| 1747176000 | 16.66 | -0.05 | -0.30 | 16.66 | 16.785 | 16.61 | 38934 |
| 1747089600 | 16.71 | -0.08 | -0.48 | 16.88 | 16.91 | 16.559999 | 17867 |
| 1746830400 | 16.79 | 0.03 | 0.18 | 16.86 | 16.9187 | 16.719999 | 17014 |
| 1746744000 | 16.76 | -0.06 | -0.36 | 16.96 | 16.9999 | 16.739999 | 28722 |
| 1746657600 | 16.82 | 0.03 | 0.18 | 16.81 | 17 | 16.754999 | 160459 |
| 1746571200 | 16.79 | 0.22 | 1.33 | 16.57 | 16.89 | 16.43 | 83676 |
| 1746484800 | 16.57 | -0.02 | -0.12 | 16.579999 | 16.69 | 16.45 | 38013 |
| 1746225600 | 16.59 | -0.06 | -0.36 | 16.6 | 16.7483 | 16.57 | 21670 |
| 1746139200 | 16.649999 | -0.16 | -0.95 | 16.82 | 16.89 | 16.629999 | 55601 |
| 1746052800 | 16.81 | 0.16 | 0.96 | 16.469999 | 16.9 | 16.399999 | 92795 |
| 1745966400 | 16.649999 | 0 | 0.00 | 16.51 | 16.649999 | 16.42 | 67048 |
| 1745880000 | 16.649999 | 0.29 | 1.77 | 16.44 | 16.739999 | 16.35 | 119286 |
| 1745620800 | 16.36 | 0.09 | 0.55 | 16.34 | 16.45 | 16.2436 | 33422 |
| 1745534400 | 16.27 | 0.2 | 1.24 | 16.11 | 16.37 | 15.83 | 71905 |
| 1745448000 | 16.07 | 0.12 | 0.75 | 16.11 | 16.11 | 15.9301 | 49231 |
| 1745361600 | 15.95 | 0.12 | 0.76 | 15.97 | 15.99 | 15.86 | 15453 |
| 1745275200 | 15.83 | -0.24 | -1.49 | 16 | 16.09 | 15.7701 | 53862 |
| 1744929600 | 16.07 | 0.02 | 0.12 | 16.05 | 16.11 | 16.05 | 20485 |
| 1744843200 | 16.05 | -0.08 | -0.50 | 16.16 | 16.18 | 16 | 47470 |
| 1744756800 | 16.129999 | -0.08 | -0.49 | 16.239999 | 16.3899 | 16.02 | 25223 |
| 1744670400 | 16.21 | 0.45 | 2.86 | 16.09 | 16.41 | 15.77 | 123764 |
| 1744411200 | 15.76 | -0.11 | -0.69 | 15.98 | 15.98 | 15.4702 | 42358 |
| 1744324800 | 15.87 | -0.08 | -0.50 | 15.95 | 16.03 | 15.7935 | 23602 |
| 1744238400 | 15.95 | 0.16 | 1.01 | 15.74 | 16.079999 | 15.41 | 70245 |
| 1744152000 | 15.79 | -0.1 | -0.63 | 15.96 | 16.35 | 15.7501 | 84589 |
| 1744065600 | 15.89 | -0.47 | -2.87 | 16.32 | 16.32 | 15.83 | 88584 |
| 1743806400 | 16.36 | -0.38 | -2.27 | 16.81 | 16.81 | 16.3 | 63967 |
| 1743720000 | 16.739999 | -0.04 | -0.21 | 16.87 | 16.94 | 16.62 | 27012 |
| 1743633600 | 16.774999 | -0.04 | -0.21 | 16.83 | 16.855 | 16.71 | 25451 |
| 1743547200 | 16.81 | 0.16 | 0.96 | 16.73 | 16.85 | 16.73 | 30438 |
| 1743460800 | 16.649999 | -0.06 | -0.36 | 16.88 | 16.9 | 16.64 | 64198 |
| 1743201600 | 16.71 | 0.04 | 0.24 | 16.73 | 16.8 | 16.6701 | 17379 |
| 1743115200 | 16.67 | 0.02 | 0.12 | 16.69 | 16.7 | 16.655 | 7258 |
| 1743028800 | 16.649999 | -0.2 | -1.19 | 16.81 | 16.845 | 16.578 | 18436 |
| 1742942400 | 16.85 | -0.03 | -0.18 | 16.89 | 16.95 | 16.791 | 24737 |
| 1742856000 | 16.88 | 0.11 | 0.66 | 16.77 | 16.91 | 16.77 | 60557 |
| 1742596800 | 16.77 | 0.05 | 0.30 | 16.8 | 16.81 | 16.6 | 44141 |
| 1742510400 | 16.719999 | 0.14 | 0.84 | 16.649999 | 16.82 | 16.5 | 46532 |
| 1742424000 | 16.579999 | 0.04 | 0.24 | 16.54 | 16.7 | 16.469999 | 51251 |
| 1742337600 | 16.54 | -0.07 | -0.42 | 16.629999 | 16.69 | 16.5116 | 31731 |
| 1742251200 | 16.61 | -0.01 | -0.06 | 16.59 | 16.69 | 16.36 | 78420 |
| 1741992000 | 16.62 | -0.1 | -0.60 | 16.66 | 16.785 | 16.579999 | 39645 |
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
