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 | -0.75 | -4.53172205438 | 16.55 | 16.6175 | 15.31 | 4228 | 15.97665736 | CS |
| 4 | -0.75 | -4.53172205438 | 16.55 | 16.9 | 15.31 | 2425 | 16.20959718 | CS |
| 12 | -2.2 | -12.2222222222 | 18 | 18.1 | 15.31 | 1859 | 16.58353157 | CS |
| 26 | -0.19 | -1.18824265166 | 15.99 | 20.06 | 15.31 | 1470 | 16.96568364 | CS |
| 52 | -2.7 | -14.5945945946 | 18.5 | 20.06 | 15.31 | 1563 | 17.29531851 | CS |
| 156 | -3.6 | -18.5567010309 | 19.4 | 25 | 15.31 | 1294 | 18.9557371 | CS |
| 260 | -0.94 | -5.61529271207 | 16.74 | 25 | 9.55 | 1335 | 17.37117865 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714080300 | 15.752 | -0.05 | -0.30 | 15.752 | 15.752 | 15.752 | 220 |
| 1713994020 | 15.8 | -0.79 | -4.76 | 15.84 | 15.84 | 15.31 | 2953 |
| 1713907740 | 16.59 | 0.85 | 5.40 | 16.35 | 16.59 | 16.35 | 1016 |
| 1713821340 | 15.74 | -0.88 | -5.28 | 16.55 | 16.6175 | 15.74 | 12438 |
| 1713561900 | 16.6175 | 0.03 | 0.18 | 16.55 | 16.6175 | 16.55 | 4512 |
| 1713475740 | 16.587499 | 0 | 0.00 | 16.587499 | 16.587499 | 16.587499 | 0 |
| 1713389340 | 16.587499 | 0 | 0.00 | 16.587499 | 16.587499 | 16.587499 | 0 |
| 1713302940 | 16.587499 | 0.04 | 0.23 | 16.55 | 16.7 | 16.55 | 1388 |
| 1713216360 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1712957160 | 16.55 | 0 | 0.00 | 16.55 | 16.55 | 16.55 | 0 |
| 1712870760 | 16.55 | -0.05 | -0.30 | 16.6 | 16.6 | 16.55 | 1600 |
| 1712784000 | 16.6 | -0.08 | -0.48 | 16.649999 | 16.9 | 16.6 | 4299 |
| 1712698140 | 16.68 | 0.08 | 0.48 | 16.6375 | 16.68 | 16.6375 | 824 |
| 1712611200 | 16.6 | -0.04 | -0.24 | 16.64 | 16.64 | 16.6 | 1338 |
| 1712352000 | 16.64 | 0.04 | 0.24 | 16.64 | 16.64 | 16.64 | 415 |
| 1712265780 | 16.6 | 0.05 | 0.30 | 16.6 | 16.6 | 16.59 | 1176 |
| 1712179500 | 16.55 | -0.03 | -0.15 | 16.55 | 16.55 | 16.55 | 700 |
| 1712092980 | 16.575 | 0.02 | 0.09 | 16.55 | 16.575 | 16.55 | 1069 |
| 1712006400 | 16.559999 | 0 | 0.00 | 16.559999 | 16.559999 | 16.559999 | 0 |
| 1711660800 | 16.559999 | -0.14 | -0.84 | 16.559999 | 16.559999 | 16.559999 | 550 |
| 1711574580 | 16.7 | 0.11 | 0.68 | 16.7 | 16.7375 | 16.55 | 3601 |
| 1711488540 | 16.587499 | 0.04 | 0.23 | 16.55 | 16.587499 | 16.55 | 9381 |
| 1711401600 | 16.55 | 0.37 | 2.29 | 16.27 | 16.55 | 16.25 | 1738 |
| 1711142940 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1711056540 | 16.18 | 0 | 0.00 | 16.18 | 16.18 | 16.18 | 0 |
| 1710970140 | 16.18 | -0.32 | -1.94 | 16.89 | 16.89 | 16 | 779 |
| 1710883740 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1710797340 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1710538140 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1710451740 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1710365340 | 16.5 | 0.16 | 0.98 | 16.34 | 16.5 | 16.16 | 1880 |
| 1710278940 | 16.34 | 0.33 | 2.06 | 16.25 | 16.34 | 16.25 | 1102 |
| 1710192540 | 16.01 | -0.49 | -2.97 | 16.1 | 16.149999 | 16.01 | 2637 |
| 1709936640 | 16.5 | -0.46 | -2.71 | 16.51 | 16.6 | 16.25 | 3094 |
| 1709850360 | 16.96 | 0.36 | 2.17 | 16.924 | 16.96 | 16.924 | 309 |
| 1709764080 | 16.6 | -0.15 | -0.90 | 16.8 | 16.8 | 16.6 | 1075 |
| 1709677620 | 16.75 | 0.23 | 1.39 | 16.75 | 16.75 | 16.75 | 100 |
| 1709590980 | 16.52 | -0.48 | -2.82 | 17 | 17 | 16.52 | 3683 |
| 1709332140 | 17 | 0.25 | 1.49 | 16.75 | 17 | 16.7 | 353 |
| 1709245440 | 16.75 | -0.31 | -1.82 | 17 | 17 | 16.75 | 603 |
| 1709159340 | 17.06 | 0 | 0.00 | 17.06 | 17.06 | 17.06 | 0 |
| 1709072940 | 17.06 | -0.33 | -1.90 | 17.12 | 17.12 | 17.06 | 811 |
| 1708986360 | 17.39 | -0.01 | -0.06 | 17.39 | 17.39 | 17.39 | 227 |
| 1708726800 | 17.4 | 0.7 | 4.19 | 17 | 17.4 | 16.7 | 1520 |
| 1708640940 | 16.7 | -0.65 | -3.77 | 17.39 | 17.39 | 16.7 | 2277 |
| 1708554000 | 17.354 | 0.29 | 1.72 | 17.35 | 17.354 | 17.35 | 535 |
| 1708467600 | 17.06 | 0.01 | 0.06 | 17.06 | 17.06 | 17.06 | 402 |
| 1708122180 | 17.05 | -0.31 | -1.79 | 17.37 | 17.37 | 17.05 | 1109 |
| 1708036140 | 17.36 | 0 | 0.00 | 17.356 | 17.36 | 17.356 | 526 |
| 1707949620 | 17.36 | 0.36 | 2.12 | 17.3 | 17.36 | 17.3 | 475 |
| 1707863340 | 17 | -0.08 | -0.47 | 17.3 | 17.3 | 17 | 1936 |
| 1707776940 | 17.08 | -0.07 | -0.41 | 17.17 | 17.17 | 17.08 | 886 |
| 1707517200 | 17.15 | -0.01 | -0.06 | 17.2 | 17.2 | 17.15 | 700 |
| 1707431280 | 17.16 | -0.34 | -1.94 | 17.5 | 17.5 | 17.08 | 1264 |
| 1707344940 | 17.5 | -0.49 | -2.72 | 18.04 | 18.04 | 17.5 | 736 |
| 1707258540 | 17.99 | 0 | 0.00 | 17.99 | 17.99 | 17.99 | 0 |
| 1707172140 | 17.99 | -0.01 | -0.06 | 18.1 | 18.1 | 17.98 | 3036 |
| 1706912580 | 18 | -0.2 | -1.10 | 18 | 18 | 17.998 | 2376 |
| 1706826540 | 18.2 | 0.3 | 1.68 | 20 | 20.06 | 17.905 | 6366 |
| 1706740140 | 17.9 | -0.3 | -1.65 | 17.96 | 17.96 | 17.9 | 860 |
| 1706653320 | 18.2 | 0.29 | 1.62 | 18.2 | 18.2 | 18.2 | 200 |
| 1706566980 | 17.91 | 0 | 0.00 | 17.91 | 17.91 | 17.91 | 0 |
| 1706307780 | 17.91 | -0.09 | -0.50 | 17.91 | 17.91 | 17.91 | 114 |
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
