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 | 0.4 | 2.41837968561 | 16.54 | 16.943594 | 16.54 | 59163 | 16.93741531 | CS |
| 4 | 1.13 | 7.14737507906 | 15.81 | 16.943594 | 15.35 | 37086 | 16.16320714 | CS |
| 12 | 0.2 | 1.19474313023 | 16.74 | 17.17 | 15.35 | 20302 | 16.28747094 | CS |
| 26 | 2.3785 | 16.33416887 | 14.5615 | 17.24 | 14.5615 | 32295 | 16.23878438 | CS |
| 52 | 3.06 | 22.0461095101 | 13.88 | 17.24 | 13.51 | 16824 | 16.1054062 | CS |
| 156 | 4.7581 | 39.0587675157 | 12.1819 | 17.24 | 8.509 | 17349 | 13.89202568 | CS |
| 260 | 9.7866 | 136.81046775 | 7.1534 | 17.24 | 5.06 | 14380 | 12.35192179 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715376000 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1715289600 | 16.94 | 0 | 0.00 | 16.94 | 16.94 | 16.94 | 0 |
| 1715203200 | 16.94 | 0.26 | 1.56 | 16.7715 | 16.943594 | 16.7715 | 234331 |
| 1715117340 | 16.68 | -0.01 | -0.06 | 16.75 | 16.832 | 16.68 | 1073 |
| 1715030940 | 16.69 | 0.02 | 0.12 | 16.69 | 16.69 | 16.69 | 200 |
| 1714771740 | 16.67 | 0.32 | 1.97 | 16.54 | 16.67 | 16.54 | 1047 |
| 1714685340 | 16.347999 | 0.49 | 3.08 | 16.347999 | 16.347999 | 16.347999 | 1682 |
| 1714598400 | 15.86 | -0.15 | -0.94 | 15.87 | 15.87 | 15.86 | 351 |
| 1714512600 | 16.01 | 0.14 | 0.89 | 15.98 | 16.01 | 15.97 | 32571 |
| 1714425720 | 15.868 | 0.07 | 0.43 | 15.868 | 15.868 | 15.868 | 132 |
| 1714166820 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1714080420 | 15.8 | 0 | 0.00 | 15.8 | 15.8 | 15.8 | 0 |
| 1713994020 | 15.8 | -0.05 | -0.32 | 15.735 | 15.8 | 15.73 | 236327 |
| 1713907740 | 15.85 | 0.13 | 0.83 | 15.8 | 15.88 | 15.8 | 902 |
| 1713821340 | 15.72 | 0.01 | 0.06 | 15.61 | 15.72 | 15.61 | 300 |
| 1713561900 | 15.71 | 0.03 | 0.20 | 15.71 | 15.71 | 15.71 | 100 |
| 1713475500 | 15.678 | 0.29 | 1.85 | 15.7228 | 15.7228 | 15.67 | 555 |
| 1713389100 | 15.393 | 0.01 | 0.08 | 15.393 | 15.480452 | 15.393 | 113208 |
| 1713302940 | 15.38 | -0.03 | -0.19 | 15.35 | 15.41 | 15.35 | 744 |
| 1713216000 | 15.41 | -0.21 | -1.34 | 15.5 | 15.5 | 15.39 | 1323 |
| 1712957160 | 15.62 | -0.31 | -1.95 | 15.81 | 15.81 | 15.61 | 5622 |
| 1712870760 | 15.93 | 0.02 | 0.10 | 15.74 | 15.93 | 15.74 | 323 |
| 1712784000 | 15.9148 | -0.21 | -1.27 | 15.97 | 15.97 | 15.9148 | 2034 |
| 1712697780 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1712611380 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1712352180 | 16.12 | 0 | 0.00 | 16.12 | 16.12 | 16.12 | 0 |
| 1712265780 | 16.12 | -0.12 | -0.74 | 16.27 | 16.309999 | 16.12 | 1117 |
| 1712179500 | 16.239999 | 0.26 | 1.63 | 16.1885 | 16.25 | 16.1885 | 1140 |
| 1712092980 | 15.98 | -0.19 | -1.16 | 16.17 | 16.17 | 15.98 | 810 |
| 1712006940 | 16.1673 | -0.08 | -0.51 | 16.1185 | 16.1673 | 16.1185 | 3462 |
| 1711660800 | 16.25 | 0.05 | 0.31 | 16.279499 | 16.279499 | 16.2228 | 1667 |
| 1711574580 | 16.2 | 0 | 0.00 | 16.93 | 16.93 | 16.19 | 34686 |
| 1711488540 | 16.2 | 0.04 | 0.25 | 15.99 | 16.2 | 15.87 | 368 |
| 1711401600 | 16.16 | -0.12 | -0.74 | 16.28 | 16.28 | 16.16 | 39754 |
| 1711142880 | 16.28 | -0.26 | -1.57 | 16.28 | 16.28 | 16.28 | 380 |
| 1711056240 | 16.539798 | -0.08 | -0.48 | 16.45 | 16.539798 | 16.45 | 24053 |
| 1710970140 | 16.62 | 0.12 | 0.73 | 16.579999 | 16.629999 | 16.579999 | 5505 |
| 1710883740 | 16.5 | 0.17 | 1.05 | 16.5 | 16.5 | 16.5 | 780 |
| 1710796800 | 16.328499 | -0.15 | -0.92 | 16.53 | 16.53 | 16.328499 | 1158 |
| 1710537720 | 16.48 | -0.1 | -0.59 | 16.44 | 16.48 | 16.44 | 901 |
| 1710451740 | 16.577 | 0.08 | 0.47 | 16.6 | 16.6 | 16.577 | 322 |
| 1710365340 | 16.5 | -0.08 | -0.48 | 16.530999 | 16.530999 | 16.5 | 49903 |
| 1710278940 | 16.579999 | 0.18 | 1.10 | 16.579999 | 16.579999 | 16.579999 | 191 |
| 1710192540 | 16.399999 | -0.23 | -1.38 | 16.44 | 16.44 | 16.399999 | 2167 |
| 1709936760 | 16.629999 | 0 | 0.00 | 16.629999 | 16.629999 | 16.629999 | 0 |
| 1709850360 | 16.629999 | 0.14 | 0.85 | 16.399999 | 16.629999 | 16.399999 | 5400 |
| 1709764080 | 16.489999 | -0.37 | -2.18 | 16.45 | 16.59 | 16.45 | 6701 |
| 1709677380 | 16.858 | 0 | 0.00 | 16.858 | 16.858 | 16.858 | 0 |
| 1709590980 | 16.858 | -0.07 | -0.40 | 16.858 | 16.858 | 16.858 | 5209 |
| 1709332140 | 16.925 | 0.21 | 1.23 | 16.925 | 16.925 | 16.925 | 27760 |
| 1709245440 | 16.719999 | 0.11 | 0.68 | 16.590399 | 16.719999 | 16.590399 | 78861 |
| 1709159100 | 16.6075 | -0.42 | -2.48 | 16.375499 | 16.6328 | 16.375499 | 24806 |
| 1709072760 | 17.03 | 0 | 0.00 | 17.03 | 17.03 | 17.03 | 0 |
| 1708986360 | 17.03 | -0.14 | -0.82 | 17.12 | 17.15 | 16.99 | 3127 |
| 1708726800 | 17.17 | 0.12 | 0.70 | 17.03 | 17.17 | 17.03 | 271 |
| 1708640940 | 17.05 | 0.33 | 1.97 | 17.065 | 17.065 | 17.05 | 536 |
| 1708554000 | 16.719999 | 0 | 0.00 | 16.719999 | 16.719999 | 16.719999 | 0 |
| 1708467600 | 16.719999 | 0.62 | 3.85 | 16.739999 | 16.739999 | 16.719999 | 331 |
| 1708122540 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1708036140 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1707949740 | 16.1 | 0 | 0.00 | 16.1 | 16.1 | 16.1 | 0 |
| 1707863340 | 16.1 | -0.49 | -2.95 | 16.1 | 16.1 | 16.1 | 3713 |
| 1707776940 | 16.59 | 0.15 | 0.91 | 16.59 | 16.59 | 16.59 | 17020 |
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
