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 | 0.01 | 0.0597371565114 | 16.74 | 17.17 | 16.42 | 3680 | 16.93297782 | SP |
| 4 | -0.96 | -5.42066629023 | 17.71 | 17.78 | 16.35 | 5175 | 17.25386405 | SP |
| 12 | -0.39 | -2.27537922987 | 17.14 | 18.06 | 16.35 | 9544 | 17.41173554 | SP |
| 26 | 1.83 | 12.2654155496 | 14.92 | 18.06 | 14.79 | 11641 | 16.71855078 | SP |
| 52 | -0.8 | -4.5584045584 | 17.55 | 18.06 | 14.71 | 9260 | 16.45041027 | SP |
| 156 | -8.25 | -33 | 25 | 25.25 | 14.26 | 21184 | 20.89934587 | SP |
| 260 | -8.25 | -33 | 25 | 25.25 | 14.26 | 21184 | 20.89934587 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714430400 | 16.75 | -0.22 | -1.32 | 17 | 17 | 16.739999 | 5529 |
| 1714171200 | 16.9745 | 0.18 | 1.10 | 16.92 | 16.9745 | 16.8 | 2028 |
| 1714084800 | 16.79 | -0.21 | -1.24 | 16.86 | 16.86 | 16.79 | 1880 |
| 1713998400 | 17 | -0.08 | -0.47 | 17.1 | 17.1 | 16.96 | 3441 |
| 1713912000 | 17.08 | 0.38 | 2.28 | 16.69 | 17.17 | 16.69 | 6653 |
| 1713825600 | 16.7 | 0.02 | 0.10 | 16.739999 | 16.78 | 16.42 | 4396 |
| 1713566400 | 16.6838 | 0.15 | 0.93 | 16.64 | 16.9551 | 16.5 | 5834 |
| 1713480000 | 16.53 | -0.25 | -1.49 | 16.91 | 16.92 | 16.48 | 4326 |
| 1713393600 | 16.78 | 0.12 | 0.72 | 16.79 | 16.84 | 16.645 | 2611 |
| 1713307200 | 16.66 | 0.11 | 0.66 | 16.59 | 16.66 | 16.35 | 3435 |
| 1713220800 | 16.55 | -0.69 | -4.00 | 17.35 | 17.35 | 16.43 | 5892 |
| 1712961600 | 17.24 | 0.16 | 0.94 | 17.19 | 17.3896 | 17.0401 | 1958 |
| 1712875200 | 17.08 | -0.35 | -2.01 | 17.43 | 17.43 | 16.7901 | 7014 |
| 1712788800 | 17.43 | -0.35 | -1.97 | 17.57 | 17.58 | 17.35 | 6675 |
| 1712702400 | 17.78 | 0.06 | 0.34 | 17.78 | 17.78 | 17.78 | 984 |
| 1712616000 | 17.72 | 0.02 | 0.11 | 17.76 | 17.76 | 17.5 | 2925 |
| 1712356800 | 17.7 | 0.03 | 0.17 | 17.62 | 17.76 | 17.5 | 5712 |
| 1712270400 | 17.67 | -0.01 | -0.06 | 17.66 | 17.7282 | 17.59 | 5505 |
| 1712184000 | 17.68 | 0.02 | 0.11 | 17.62 | 17.68 | 17.46 | 8926 |
| 1712097600 | 17.66 | 0.01 | 0.06 | 17.54 | 17.665 | 17.5006 | 10056 |
| 1712011200 | 17.65 | 0.06 | 0.34 | 17.71 | 17.71 | 17.32 | 13248 |
| 1711665600 | 17.59 | 0.08 | 0.46 | 17.65 | 17.77 | 17.57 | 13069 |
| 1711579200 | 17.51 | -0.17 | -0.96 | 17.56 | 17.56 | 17.41 | 9890 |
| 1711492800 | 17.68 | 0.19 | 1.09 | 17.57 | 17.77 | 17.35 | 60257 |
| 1711406400 | 17.49 | -0.19 | -1.07 | 17.69 | 17.79 | 17.38 | 45005 |
| 1711147200 | 17.68 | 0.03 | 0.17 | 17.77 | 17.8 | 17.4 | 6735 |
| 1711060800 | 17.65 | 0.15 | 0.86 | 17.59 | 17.7799 | 17.57 | 10766 |
| 1710974400 | 17.5 | 0.09 | 0.52 | 17.47 | 17.59 | 17.44 | 20186 |
| 1710888000 | 17.41 | 0.1 | 0.58 | 17.34 | 17.41 | 17.144 | 13803 |
| 1710801600 | 17.31 | 0.1 | 0.58 | 17.29 | 17.3496 | 17.15 | 3230 |
| 1710542400 | 17.21 | -0.01 | -0.06 | 17.29 | 17.29 | 16.78 | 18979 |
| 1710456000 | 17.22 | -0.65 | -3.64 | 17.71 | 17.71 | 17.12 | 21779 |
| 1710369600 | 17.87 | 0.09 | 0.51 | 17.84 | 17.9499 | 17.63 | 9701 |
| 1710283200 | 17.78 | -0.13 | -0.73 | 17.85 | 17.85 | 17.5801 | 6800 |
| 1710196800 | 17.91 | 0.02 | 0.11 | 17.97 | 18.06 | 17.65 | 4784 |
| 1709941200 | 17.89 | 0.11 | 0.62 | 17.89 | 17.89 | 17.85 | 4803 |
| 1709854800 | 17.7801 | 0.01 | 0.03 | 17.77 | 17.94 | 17.5701 | 5242 |
| 1709768400 | 17.775 | 0.27 | 1.57 | 17.55 | 17.83 | 17.54 | 3963 |
| 1709682000 | 17.5 | 0.01 | 0.06 | 17.49 | 17.5 | 17.3192 | 3945 |
| 1709595600 | 17.49 | 0.03 | 0.17 | 17.45 | 17.49 | 17.3777 | 7083 |
| 1709336400 | 17.46 | -0.07 | -0.40 | 17.53 | 17.53 | 17.41 | 8409 |
| 1709250000 | 17.53 | 0.31 | 1.80 | 17.22 | 17.53 | 17.21 | 48899 |
| 1709163600 | 17.22 | 0 | 0.00 | 17.22 | 17.22 | 17.19 | 1741 |
| 1709077200 | 17.22 | 0.03 | 0.17 | 17.25 | 17.25 | 17.14 | 2248 |
| 1708990800 | 17.19 | -0.07 | -0.41 | 17.32 | 17.4 | 17.08 | 4362 |
| 1708731600 | 17.26 | -0.01 | -0.06 | 17.38 | 17.38 | 17.185 | 12605 |
| 1708645200 | 17.27 | -0.11 | -0.63 | 17.4 | 17.495 | 17.24 | 6879 |
| 1708558800 | 17.38 | 0.06 | 0.35 | 17.32 | 17.38 | 17.11 | 4576 |
| 1708472400 | 17.32 | 0.12 | 0.70 | 17.2 | 17.35 | 16.91 | 4167 |
| 1708126800 | 17.2 | -0.04 | -0.23 | 17.25 | 17.25 | 17.0255 | 2682 |
| 1708040400 | 17.24 | 0.17 | 1.00 | 17.12 | 17.24 | 16.87 | 8832 |
| 1707954000 | 17.07 | 0.21 | 1.25 | 16.95 | 17.07 | 16.88 | 7393 |
| 1707867600 | 16.86 | -0.51 | -2.94 | 17.23 | 17.23 | 16.84 | 16087 |
| 1707781200 | 17.37 | -0.13 | -0.74 | 17.49 | 17.5 | 17.3 | 14690 |
| 1707522000 | 17.5 | 0.05 | 0.29 | 17.48 | 17.5 | 17.48 | 3268 |
| 1707435600 | 17.45 | 0.09 | 0.52 | 17.42 | 17.45 | 17.24 | 3888 |
| 1707349200 | 17.36 | 0.28 | 1.64 | 17.14 | 17.36 | 17.1 | 7110 |
| 1707262800 | 17.08 | 0 | 0.00 | 17.1 | 17.15 | 16.9601 | 8676 |
| 1707176400 | 17.08 | -0.06 | -0.35 | 17.14 | 17.15 | 16.98 | 13512 |
| 1706917200 | 17.14 | -0.17 | -0.98 | 17.2 | 17.2 | 16.96 | 4636 |
| 1706830800 | 17.31 | 0.26 | 1.52 | 17.17 | 17.31 | 17 | 17685 |
| 1706744400 | 17.05 | -0.05 | -0.29 | 17.02 | 17.19 | 17 | 9732 |
| 1706658000 | 17.1 | 0.17 | 1.00 | 16.9 | 17.12 | 16.8 | 22829 |
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
