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 | 0.14 | 0.876095118899 | 15.98 | 16.285 | 15.17 | 416200 | 15.84439409 | CS |
| 4 | 0.46 | 2.9374201788 | 15.66 | 16.285 | 15.055 | 302191 | 15.66962608 | CS |
| 12 | 1.62 | 11.1724137931 | 14.5 | 16.61 | 14.09 | 352609 | 15.68831955 | CS |
| 26 | 1.57 | 10.7903780069 | 14.55 | 16.61 | 13.91 | 395642 | 15.22853259 | CS |
| 52 | 0.33 | 2.08993033566 | 15.79 | 16.85 | 13.26 | 409495 | 15.24130068 | CS |
| 156 | -6.19 | -27.7454056477 | 22.31 | 27.5 | 13.26 | 331974 | 18.0817018 | CS |
| 260 | 2.91 | 22.0287660863 | 13.21 | 27.5 | 8.63 | 272419 | 17.11954474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380800 | 16.12 | -0.09 | -0.56 | 16.23 | 16.285 | 15.935 | 360746 |
| 1715294400 | 16.21 | 0.31 | 1.95 | 15.95 | 16.23 | 15.88 | 665248 |
| 1715208000 | 15.9 | 0.18 | 1.15 | 15.61 | 15.91 | 15.56 | 321284 |
| 1715121600 | 15.72 | -0.06 | -0.38 | 15.84 | 15.99 | 15.655 | 382586 |
| 1715035200 | 15.78 | 0.42 | 2.73 | 15.43 | 15.82 | 15.38 | 312713 |
| 1714776000 | 15.36 | -0.69 | -4.30 | 15.98 | 16.085 | 15.17 | 399170 |
| 1714689600 | 16.05 | 0.25 | 1.58 | 15.89 | 16.12 | 15.83 | 318856 |
| 1714603200 | 15.8 | -0.12 | -0.75 | 15.99 | 16.03 | 15.75 | 287785 |
| 1714516800 | 15.92 | -0.01 | -0.06 | 15.83 | 16.184999 | 15.79 | 380803 |
| 1714430400 | 15.93 | 0.27 | 1.72 | 15.75 | 15.98 | 15.75 | 241469 |
| 1714171200 | 15.66 | 0.03 | 0.19 | 15.68 | 15.8 | 15.62 | 176198 |
| 1714084800 | 15.63 | -0.06 | -0.38 | 15.54 | 15.65 | 15.41 | 239195 |
| 1713998400 | 15.69 | 0.1 | 0.64 | 15.48 | 15.8 | 15.39 | 195652 |
| 1713912000 | 15.59 | 0.05 | 0.32 | 15.57 | 15.73 | 15.54 | 176115 |
| 1713825600 | 15.54 | 0.17 | 1.11 | 15.39 | 15.55 | 15.35 | 276757 |
| 1713566400 | 15.37 | 0.13 | 0.85 | 15.21 | 15.43 | 15.21 | 196096 |
| 1713480000 | 15.24 | 0.07 | 0.46 | 15.2 | 15.32 | 15.08 | 257187 |
| 1713393600 | 15.17 | -0.03 | -0.20 | 15.27 | 15.37 | 15.055 | 263604 |
| 1713307200 | 15.2 | -0.12 | -0.78 | 15.29 | 15.4 | 15.16 | 291871 |
| 1713220800 | 15.32 | -0.13 | -0.84 | 15.51 | 15.51 | 15.26 | 310617 |
| 1712961600 | 15.45 | -0.22 | -1.40 | 15.66 | 15.69 | 15.395 | 350606 |
| 1712875200 | 15.67 | 0.15 | 0.97 | 15.56 | 15.78 | 15.5 | 305705 |
| 1712788800 | 15.52 | -0.97 | -5.88 | 16.059999 | 16.079999 | 15.39 | 434272 |
| 1712702400 | 16.489999 | 0.34 | 2.11 | 16.219999 | 16.61 | 16.18 | 525838 |
| 1712616000 | 16.149999 | 0.55 | 3.53 | 15.72 | 16.165 | 15.63 | 544116 |
| 1712356800 | 15.6 | -0.23 | -1.45 | 15.77 | 15.83 | 15.6 | 310877 |
| 1712270400 | 15.83 | -0.21 | -1.31 | 16.2 | 16.2 | 15.81 | 328068 |
| 1712184000 | 16.04 | 0.02 | 0.12 | 15.9 | 16.05 | 15.84 | 308758 |
| 1712097600 | 16.02 | 0.08 | 0.50 | 15.94 | 16.16 | 15.82 | 367164 |
| 1712011200 | 15.94 | -0.3 | -1.85 | 16.23 | 16.25 | 15.915 | 265115 |
| 1711665600 | 16.239999 | 0.4 | 2.53 | 15.87 | 16.239999 | 15.87 | 428926 |
| 1711579200 | 15.84 | 0.18 | 1.15 | 15.84 | 15.95 | 15.75 | 391600 |
| 1711492800 | 15.66 | -0.22 | -1.39 | 15.98 | 15.98 | 15.615 | 375828 |
| 1711406400 | 15.88 | -0.14 | -0.87 | 15.94 | 16.03 | 15.765 | 335925 |
| 1711147200 | 16.02 | -0.24 | -1.48 | 16.309999 | 16.35 | 16 | 234175 |
| 1711060800 | 16.26 | 0.31 | 1.94 | 16.059999 | 16.26 | 15.92 | 396715 |
| 1710974400 | 15.95 | 0.27 | 1.72 | 15.6 | 15.965 | 15.57 | 334901 |
| 1710888000 | 15.68 | 0.11 | 0.71 | 15.6 | 15.745 | 15.59 | 378112 |
| 1710801600 | 15.57 | -0.05 | -0.32 | 15.55 | 15.745 | 15.55 | 340590 |
| 1710542400 | 15.62 | -0.1 | -0.64 | 15.57 | 15.78 | 15.53 | 617447 |
| 1710456000 | 15.72 | -0.22 | -1.38 | 15.9 | 15.9 | 15.565 | 344920 |
| 1710369600 | 15.94 | -0.29 | -1.79 | 16.11 | 16.21 | 15.835 | 516093 |
| 1710283200 | 16.23 | 0 | 0.00 | 16.19 | 16.26 | 16.03 | 411894 |
| 1710196800 | 16.23 | -0.06 | -0.37 | 16.239999 | 16.32 | 16.19 | 270629 |
| 1709941200 | 16.29 | 0.15 | 0.93 | 16.35 | 16.399999 | 16.239999 | 307267 |
| 1709854800 | 16.14 | -0.1 | -0.62 | 16.39 | 16.39 | 16.03 | 321286 |
| 1709768400 | 16.239999 | 0.05 | 0.31 | 16.379999 | 16.459 | 16.105 | 314571 |
| 1709682000 | 16.19 | 0.05 | 0.31 | 16.149999 | 16.35 | 16.045 | 523360 |
| 1709595600 | 16.14 | 0.28 | 1.77 | 15.82 | 16.21 | 15.69 | 447254 |
| 1709336400 | 15.86 | 0.46 | 2.99 | 15.33 | 15.995 | 15.28 | 677032 |
| 1709250000 | 15.4 | 1.12 | 7.84 | 14.59 | 15.455 | 14.555 | 874088 |
| 1709163600 | 14.28 | 0.02 | 0.14 | 14.17 | 14.455 | 14.09 | 281583 |
| 1709077200 | 14.26 | 0.09 | 0.64 | 14.27 | 14.355 | 14.22 | 239775 |
| 1708990800 | 14.17 | -0.17 | -1.19 | 14.29 | 14.385 | 14.145 | 286122 |
| 1708731600 | 14.34 | -0.02 | -0.14 | 14.35 | 14.415 | 14.2401 | 187544 |
| 1708645200 | 14.36 | -0.15 | -1.03 | 14.52 | 14.52 | 14.315 | 285095 |
| 1708558800 | 14.51 | -0.02 | -0.14 | 14.53 | 14.61 | 14.452 | 220004 |
| 1708472400 | 14.53 | -0.12 | -0.82 | 14.58 | 14.71 | 14.48 | 260936 |
| 1708126800 | 14.65 | 0.11 | 0.76 | 14.5 | 14.69 | 14.245 | 413936 |
| 1708040400 | 14.54 | 0.27 | 1.89 | 14.41 | 14.58 | 14.33 | 433373 |
| 1707954000 | 14.27 | -0.09 | -0.63 | 14.26 | 14.36 | 14.14 | 419292 |
| 1707867600 | 14.36 | -0.37 | -2.51 | 14.34 | 14.445 | 14.11 | 543803 |
| 1707781200 | 14.73 | -0.07 | -0.47 | 14.84 | 14.89 | 14.72 | 362161 |
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
