We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -4.54545454545 | 17.6 | 17.62 | 16.78 | 990680 | 17.09901845 | CS |
| 4 | -1.28 | -7.0796460177 | 18.08 | 18.2 | 16.78 | 727689 | 17.58933727 | CS |
| 12 | 0.18 | 1.08303249097 | 16.62 | 18.44 | 16.15 | 521467 | 17.36484393 | CS |
| 26 | 2.94 | 21.2121212121 | 13.86 | 18.44 | 13.28 | 375174 | 16.70670904 | CS |
| 52 | 6.7 | 66.3366336634 | 10.1 | 18.44 | 9.52 | 385349 | 14.4670604 | CS |
| 156 | -53.23 | -76.010281308 | 70.03 | 73.51 | 7.2 | 334432 | 13.43814617 | CS |
| 260 | -53.23 | -76.010281308 | 70.03 | 73.51 | 7.2 | 334432 | 13.43814617 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713475800 | 16.8 | -0.09 | -0.53 | 16.92 | 17 | 16.78 | 1222700 |
| 1713389400 | 16.89 | -0.06 | -0.35 | 16.98 | 17.03 | 16.82 | 438900 |
| 1713302940 | 16.95 | 0.01 | 0.06 | 16.89 | 17 | 16.82 | 1106700 |
| 1713216600 | 16.94 | -0.2 | -1.17 | 17.23 | 17.23 | 16.94 | 1025000 |
| 1712957400 | 17.14 | -0.25 | -1.44 | 17.4 | 17.4 | 17.04 | 1094800 |
| 1712870940 | 17.39 | -0.25 | -1.42 | 17.6 | 17.62 | 17.3 | 1288000 |
| 1712784540 | 17.64 | -0.28 | -1.56 | 17.85 | 17.87 | 17.56 | 586600 |
| 1712698140 | 17.92 | 0.07 | 0.39 | 17.85 | 17.99 | 17.85 | 877800 |
| 1712611740 | 17.85 | 0.07 | 0.39 | 17.89 | 17.89 | 17.76 | 753700 |
| 1712352600 | 17.78 | 0.03 | 0.17 | 17.8 | 17.87 | 17.73 | 651300 |
| 1712266140 | 17.75 | -0.01 | -0.06 | 17.8 | 17.95 | 17.7 | 607000 |
| 1712179740 | 17.76 | -0.14 | -0.78 | 17.87 | 17.95 | 17.6 | 448600 |
| 1712093400 | 17.9 | 0.05 | 0.28 | 17.88 | 17.92 | 17.74 | 872500 |
| 1712006940 | 17.85 | -0.04 | -0.22 | 17.98 | 17.98 | 17.84 | 634400 |
| 1711661400 | 17.89 | -0.1 | -0.56 | 17.96 | 18.12 | 17.83 | 1343300 |
| 1711574940 | 17.99 | -0.01 | -0.06 | 18 | 18 | 17.75 | 577900 |
| 1711488540 | 18 | 0.11 | 0.61 | 17.99 | 18.05 | 17.73 | 496400 |
| 1711402140 | 17.89 | 0.04 | 0.22 | 17.86 | 17.9 | 17.63 | 351400 |
| 1711143000 | 17.85 | -0.19 | -1.05 | 18.1 | 18.1 | 17.68 | 368700 |
| 1711056600 | 18.04 | -0.11 | -0.61 | 18.08 | 18.2 | 17.9 | 303100 |
| 1710970200 | 18.15 | 0.05 | 0.28 | 18.15 | 18.17 | 18.01 | 284000 |
| 1710883740 | 18.1 | -0.02 | -0.11 | 18.2 | 18.2 | 17.97 | 390300 |
| 1710797400 | 18.12 | -0.08 | -0.44 | 18.14 | 18.44 | 17.84 | 312700 |
| 1710538200 | 18.2 | 0.48 | 2.71 | 17.78 | 18.2 | 17.72 | 784100 |
| 1710451740 | 17.72 | -0.08 | -0.45 | 17.88 | 17.92 | 17.44 | 355000 |
| 1710365400 | 17.8 | -0.05 | -0.28 | 17.85 | 18 | 17.71 | 381300 |
| 1710278940 | 17.85 | -0.12 | -0.67 | 17.97 | 18 | 17.82 | 244000 |
| 1710192600 | 17.97 | 0.07 | 0.39 | 17.87 | 17.97 | 17.75 | 192700 |
| 1709933400 | 17.9 | 0.22 | 1.24 | 17.57 | 17.93 | 17.56 | 297000 |
| 1709847000 | 17.68 | 0.07 | 0.40 | 17.7 | 17.7 | 17.5 | 379900 |
| 1709760540 | 17.61 | 0.17 | 0.97 | 17.46 | 17.61 | 17.3 | 221600 |
| 1709674200 | 17.44 | 0.06 | 0.35 | 17.3 | 17.46 | 17.3 | 308100 |
| 1709587740 | 17.38 | -0.03 | -0.17 | 17.36 | 17.52 | 17.16 | 210100 |
| 1709328600 | 17.41 | 0.16 | 0.93 | 17.31 | 17.42 | 17.23 | 628900 |
| 1709242200 | 17.25 | 0.21 | 1.23 | 17.04 | 17.25 | 16.9 | 1641100 |
| 1709155800 | 17.04 | -0.06 | -0.35 | 17.07 | 17.07 | 16.94 | 304500 |
| 1709069400 | 17.1 | 0.1 | 0.59 | 17.01 | 17.28 | 17 | 398200 |
| 1708983000 | 17 | 0.02 | 0.12 | 16.9 | 17.16 | 16.85 | 336600 |
| 1708723800 | 16.98 | 0.08 | 0.47 | 16.95 | 16.98 | 16.66 | 172000 |
| 1708637400 | 16.9 | -0.1 | -0.59 | 17.02 | 17.05 | 16.87 | 142600 |
| 1708550940 | 17 | 0 | 0.00 | 17.08 | 17.11 | 16.88 | 105400 |
| 1708464600 | 17 | 0.1 | 0.59 | 16.81 | 17.05 | 16.76 | 278100 |
| 1708378200 | 16.9 | 0.06 | 0.36 | 16.94 | 17.21 | 16.719999 | 338500 |
| 1708119000 | 16.84 | 0 | 0.00 | 16.9 | 16.92 | 16.68 | 316000 |
| 1708032600 | 16.84 | 0.27 | 1.63 | 16.57 | 16.93 | 16.57 | 163800 |
| 1707946200 | 16.57 | 0.02 | 0.12 | 16.55 | 16.57 | 16.42 | 145200 |
| 1707514200 | 16.55 | -0.24 | -1.43 | 16.719999 | 16.719999 | 16.399999 | 635200 |
| 1707427800 | 16.79 | -0.01 | -0.06 | 16.78 | 16.91 | 16.46 | 518700 |
| 1707341400 | 16.8 | -0.05 | -0.30 | 16.93 | 16.93 | 16.69 | 312000 |
| 1707255000 | 16.85 | 0.11 | 0.66 | 16.81 | 17.14 | 16.719999 | 375600 |
| 1707168600 | 16.739999 | -0.08 | -0.48 | 16.82 | 16.89 | 16.73 | 229900 |
| 1706909400 | 16.82 | 0.02 | 0.12 | 16.85 | 16.94 | 16.719999 | 273700 |
| 1706822940 | 16.8 | -0.05 | -0.30 | 16.95 | 16.95 | 16.45 | 647800 |
| 1706736600 | 16.85 | 0.61 | 3.76 | 16.25 | 17.06 | 16.149999 | 2617200 |
| 1706650200 | 16.239999 | -0.2 | -1.22 | 16.39 | 16.46 | 16.239999 | 249800 |
| 1706563800 | 16.44 | -0.05 | -0.30 | 16.54 | 16.54 | 16.26 | 421900 |
| 1706304600 | 16.489999 | -0.05 | -0.30 | 16.52 | 16.579999 | 16.379999 | 198700 |
| 1706218200 | 16.54 | -0.09 | -0.54 | 16.62 | 16.649999 | 16.469999 | 85300 |
| 1706131800 | 16.629999 | -0.19 | -1.13 | 16.89 | 16.9 | 16.579999 | 179600 |
| 1706045400 | 16.82 | -0.06 | -0.36 | 16.76 | 16.9 | 16.7 | 209100 |
| 1705959000 | 16.88 | -0.19 | -1.11 | 17.07 | 17.16 | 16.83 | 183000 |
| 1705699800 | 17.07 | 0.1 | 0.59 | 16.96 | 17.16 | 16.739999 | 169600 |
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
