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 | -0.1 | -0.610873549175 | 16.37 | 16.72 | 16.13 | 340373 | 16.5116426 | CS |
| 4 | -1.01 | -5.84490740741 | 17.28 | 17.41 | 16.13 | 390131 | 16.71844712 | CS |
| 12 | -0.1 | -0.610873549175 | 16.37 | 17.64 | 15.43 | 377493 | 16.70996416 | CS |
| 26 | 3.16 | 24.1037376049 | 13.11 | 17.64 | 12.51 | 445604 | 15.40328556 | CS |
| 52 | 2.94 | 22.0555138785 | 13.33 | 18.69 | 12.01 | 611421 | 15.01327472 | CS |
| 156 | -3.19 | -16.3926002055 | 19.46 | 30.88 | 11.85 | 631676 | 17.4969916 | CS |
| 260 | -3.4 | -17.2852058973 | 19.67 | 30.88 | 10.53 | 683065 | 17.73902523 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994800 | 16.51 | -0.14 | -0.84 | 16.489999 | 16.71 | 16.489999 | 189166 |
| 1713908400 | 16.649999 | 0.17 | 1.03 | 16.46 | 16.71 | 16.46 | 286936 |
| 1713822000 | 16.48 | -0.07 | -0.42 | 16.54 | 16.61 | 16.379999 | 194661 |
| 1713562800 | 16.55 | 0.29 | 1.78 | 16.2 | 16.719999 | 16.129999 | 780138 |
| 1713476400 | 16.26 | -0.07 | -0.43 | 16.37 | 16.42 | 16.219999 | 250965 |
| 1713390000 | 16.329999 | 0.17 | 1.05 | 16.239999 | 16.469999 | 16.19 | 311755 |
| 1713303600 | 16.16 | -0.19 | -1.16 | 16.309999 | 16.379999 | 16.129999 | 191157 |
| 1713217200 | 16.35 | -0.28 | -1.68 | 16.649999 | 16.78 | 16.25 | 389189 |
| 1712958000 | 16.629999 | -0.22 | -1.31 | 16.78 | 16.78 | 16.52 | 296295 |
| 1712871600 | 16.85 | 0.35 | 2.12 | 16.57 | 16.91 | 16.469999 | 316928 |
| 1712785200 | 16.5 | -0.26 | -1.55 | 16.54 | 16.75 | 16.42 | 451655 |
| 1712698800 | 16.76 | -0.05 | -0.30 | 16.96 | 16.96 | 16.64 | 393615 |
| 1712612400 | 16.81 | 0.06 | 0.36 | 16.77 | 16.94 | 16.69 | 295223 |
| 1712353200 | 16.75 | 0.04 | 0.24 | 16.739999 | 16.87 | 16.69 | 437435 |
| 1712266800 | 16.71 | -0.19 | -1.12 | 17.04 | 17.09 | 16.7 | 664033 |
| 1712180400 | 16.9 | -0.26 | -1.52 | 17.08 | 17.13 | 16.88 | 716567 |
| 1712094000 | 17.16 | -0.05 | -0.29 | 17.15 | 17.3 | 17.11 | 535607 |
| 1712007600 | 17.21 | -0.11 | -0.64 | 17.23 | 17.28 | 17.09 | 359983 |
| 1711662000 | 17.32 | 0.01 | 0.06 | 17.28 | 17.41 | 17.13 | 351183 |
| 1711575600 | 17.31 | -0.05 | -0.29 | 17.19 | 17.41 | 17.18 | 735261 |
| 1711489200 | 17.36 | 0.15 | 0.87 | 17.25 | 17.57 | 17.24 | 522276 |
| 1711402800 | 17.21 | -0.2 | -1.15 | 17.42 | 17.52 | 17.21 | 245474 |
| 1711143600 | 17.41 | 0.03 | 0.17 | 17.37 | 17.51 | 17.15 | 337467 |
| 1711057200 | 17.38 | 0.08 | 0.46 | 17.29 | 17.64 | 17.26 | 542467 |
| 1710970800 | 17.3 | 0.1 | 0.58 | 17.12 | 17.37 | 17.12 | 161798 |
| 1710884400 | 17.2 | 0.12 | 0.70 | 17.08 | 17.38 | 17.03 | 424758 |
| 1710798000 | 17.08 | 0.22 | 1.30 | 16.91 | 17.08 | 16.71 | 424535 |
| 1710538800 | 16.86 | 0.07 | 0.42 | 16.75 | 16.91 | 16.75 | 639961 |
| 1710452400 | 16.79 | -0.01 | -0.06 | 16.77 | 16.82 | 16.579999 | 447895 |
| 1710366000 | 16.8 | -0.05 | -0.30 | 16.82 | 16.91 | 16.8 | 339492 |
| 1710279600 | 16.85 | 0.02 | 0.12 | 16.85 | 16.91 | 16.739999 | 613393 |
| 1710193200 | 16.83 | 0.01 | 0.06 | 16.75 | 16.87 | 16.68 | 241103 |
| 1709937600 | 16.82 | -0.08 | -0.47 | 16.98 | 17.05 | 16.8 | 274336 |
| 1709851200 | 16.9 | -0.03 | -0.18 | 17 | 17.05 | 16.84 | 395084 |
| 1709764800 | 16.93 | 0.11 | 0.65 | 16.98 | 17 | 16.8 | 360854 |
| 1709678400 | 16.82 | -0.07 | -0.41 | 16.87 | 16.92 | 16.67 | 315650 |
| 1709592000 | 16.89 | -0.04 | -0.24 | 16.86 | 16.96 | 16.86 | 254659 |
| 1709332800 | 16.93 | 0.01 | 0.06 | 16.89 | 17.01 | 16.84 | 267061 |
| 1709246400 | 16.92 | 0.1 | 0.59 | 16.77 | 17.1 | 16.67 | 578470 |
| 1709160000 | 16.82 | -0.16 | -0.94 | 16.94 | 16.97 | 16.78 | 206620 |
| 1709073600 | 16.98 | 0.32 | 1.92 | 16.88 | 17 | 16.64 | 444238 |
| 1708987200 | 16.66 | 0.12 | 0.73 | 16.73 | 16.82 | 16.44 | 450910 |
| 1708728000 | 16.54 | 0.71 | 4.49 | 16.6 | 16.99 | 16.399999 | 847576 |
| 1708641600 | 15.83 | 0.19 | 1.21 | 15.66 | 16.02 | 15.65 | 316257 |
| 1708555200 | 15.64 | -0.4 | -2.49 | 16.02 | 16.02 | 15.55 | 293803 |
| 1708468800 | 16.04 | -0.21 | -1.29 | 16.09 | 16.19 | 15.99 | 145691 |
| 1708123200 | 16.25 | 0.1 | 0.62 | 16.19 | 16.29 | 16 | 218583 |
| 1708036800 | 16.149999 | 0.3 | 1.89 | 15.84 | 16.16 | 15.84 | 250975 |
| 1707950400 | 15.85 | 0.26 | 1.67 | 15.7 | 15.92 | 15.65 | 146423 |
| 1707864000 | 15.59 | -0.31 | -1.95 | 15.64 | 15.7 | 15.43 | 316930 |
| 1707777600 | 15.9 | 0.15 | 0.95 | 15.78 | 15.93 | 15.7 | 310419 |
| 1707518400 | 15.75 | 0.06 | 0.38 | 15.69 | 15.83 | 15.65 | 238292 |
| 1707432000 | 15.69 | -0.36 | -2.24 | 15.9 | 16.059999 | 15.67 | 326182 |
| 1707345600 | 16.05 | 0 | 0.00 | 16.05 | 16.05 | 16.05 | 0 |
| 1707259200 | 16.05 | -0.25 | -1.53 | 16.3 | 16.379999 | 16.04 | 320639 |
| 1707172800 | 16.3 | -0.3 | -1.81 | 16.5 | 16.5 | 16.27 | 217314 |
| 1706913600 | 16.6 | 0.2 | 1.22 | 16.399999 | 16.67 | 16.329999 | 444909 |
| 1706827200 | 16.399999 | 0 | 0.00 | 16.37 | 16.48 | 16.04 | 486852 |
| 1706740800 | 16.399999 | 0.06 | 0.37 | 16.219999 | 16.45 | 16.219999 | 260297 |
| 1706654400 | 16.34 | 0.06 | 0.37 | 16.2 | 16.44 | 16.2 | 162191 |
| 1706568000 | 16.28 | -0.12 | -0.73 | 16.44 | 16.44 | 16.129999 | 174957 |
| 1706308800 | 16.399999 | 0.24 | 1.49 | 16.17 | 16.41 | 16.17 | 206818 |
| 1706222400 | 16.16 | 0.05 | 0.31 | 16.17 | 16.2 | 16.05 | 359815 |
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
