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 | 0.16 | 1.03159252095 | 15.51 | 15.7399 | 14.9308 | 18511 | 15.45726462 | SP |
| 4 | -0.07 | -0.444726810673 | 15.74 | 15.9236 | 14.65 | 36647 | 15.25193369 | SP |
| 12 | -5.81 | -27.0484171322 | 21.48 | 22.37 | 14.65 | 52364 | 18.27326518 | SP |
| 26 | -5.53 | -26.0849056604 | 21.2 | 22.37 | 14.65 | 48534 | 19.18962384 | SP |
| 52 | -4.48 | -22.2332506203 | 20.15 | 26 | 14.65 | 44792 | 20.00515213 | SP |
| 156 | -4.48 | -22.2332506203 | 20.15 | 26 | 14.65 | 44792 | 20.00515213 | SP |
| 260 | -4.48 | -22.2332506203 | 20.15 | 26 | 14.65 | 44792 | 20.00515213 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033000 | 15.67 | 0.14 | 0.90 | 15.65 | 15.71 | 15.43 | 28060 |
| 1721946600 | 15.53 | 0.26 | 1.70 | 15.3 | 15.69 | 15.02 | 20696 |
| 1721860200 | 15.27 | -0.31 | -1.99 | 15.54 | 15.54 | 14.9308 | 21173 |
| 1721773800 | 15.58 | 0 | 0.00 | 15.62 | 15.7399 | 15.45 | 8191 |
| 1721687400 | 15.58 | 0.17 | 1.10 | 15.45 | 15.629 | 15.4301 | 19216 |
| 1721428200 | 15.41 | -0.1 | -0.64 | 15.51 | 15.51 | 15.18 | 28782 |
| 1721341800 | 15.51 | -0.25 | -1.59 | 15.89 | 15.89 | 15.46 | 17130 |
| 1721255400 | 15.76 | -0.08 | -0.51 | 15.63 | 15.81 | 15.39 | 22480 |
| 1721169000 | 15.84 | 0.43 | 2.79 | 15.63 | 15.9236 | 15.41 | 20562 |
| 1721082600 | 15.41 | 0.03 | 0.20 | 15.5 | 15.5 | 14.77 | 68683 |
| 1720823400 | 15.38 | -0.07 | -0.45 | 15.58 | 15.615 | 15.32 | 48407 |
| 1720737000 | 15.45 | 0.49 | 3.28 | 15.06 | 15.5142 | 15.06 | 38010 |
| 1720650600 | 14.96 | 0.2 | 1.36 | 14.83 | 15.17 | 14.73 | 39294 |
| 1720564200 | 14.76 | -0.03 | -0.19 | 14.87 | 15.0599 | 14.7001 | 38983 |
| 1720477800 | 14.7887 | -0.18 | -1.21 | 15 | 15 | 14.7101 | 47650 |
| 1720218600 | 14.97 | -0.21 | -1.38 | 14.92 | 14.99 | 14.65 | 39076 |
| 1720040640 | 15.18 | -0.14 | -0.91 | 15.44 | 15.575 | 15.0801 | 68565 |
| 1719959400 | 15.32 | 0.2 | 1.32 | 15.25 | 15.4663 | 14.94 | 37090 |
| 1719873000 | 15.12 | -0.53 | -3.39 | 15.3 | 15.89 | 15.0918 | 82318 |
| 1719613800 | 15.65 | 0 | 0.00 | 15.65 | 15.65 | 15.65 | 0 |
| 1719527400 | 15.65 | -0.17 | -1.07 | 15.82 | 15.82 | 15.35 | 47639 |
| 1719441000 | 15.82 | -1.65 | -9.44 | 17.36 | 17.36 | 15.82 | 127542 |
| 1719354600 | 17.47 | 0.07 | 0.40 | 17.5 | 17.53 | 17.34 | 19676 |
| 1719268200 | 17.4 | 0.4 | 2.35 | 17.16 | 17.46 | 17.07 | 40786 |
| 1719009000 | 17 | -0.12 | -0.70 | 17.2 | 17.28 | 16.9 | 21922 |
| 1718922600 | 17.12 | 0.12 | 0.71 | 16.87 | 17.29 | 16.6838 | 46511 |
| 1718749800 | 17 | -0.47 | -2.69 | 17.46 | 17.46 | 16.79 | 150451 |
| 1718663400 | 17.47 | -0.15 | -0.85 | 17.5 | 17.6465 | 17.2289 | 52438 |
| 1718404200 | 17.62 | -0.65 | -3.56 | 18.09 | 18.3 | 17.47 | 134370 |
| 1718317800 | 18.27 | -0.29 | -1.56 | 18.5 | 18.68 | 18.27 | 35674 |
| 1718231400 | 18.56 | -0.12 | -0.64 | 18.77 | 18.77 | 17.99 | 43799 |
| 1718145000 | 18.68 | 0.08 | 0.43 | 18.55 | 18.83 | 18.53 | 21315 |
| 1718058600 | 18.6 | -0.18 | -0.96 | 18.85 | 18.85 | 18.13 | 81962 |
| 1717799400 | 18.78 | -0.24 | -1.26 | 18.83 | 19.05 | 18.6639 | 45879 |
| 1717713000 | 19.02 | -0.77 | -3.89 | 19 | 19.03 | 18.9015 | 37745 |
| 1717626600 | 19.79 | 0.44 | 2.27 | 19.49 | 19.79 | 19.35 | 86528 |
| 1717540200 | 19.35 | -0.01 | -0.05 | 19.4 | 19.4684 | 18.91 | 49077 |
| 1717453800 | 19.36 | 0.45 | 2.38 | 18.8 | 19.49 | 18.41 | 52309 |
| 1717194600 | 18.91 | -1.27 | -6.29 | 20.26 | 20.86 | 18.75 | 85769 |
| 1717108200 | 20.18 | 0.52 | 2.64 | 19.85 | 20.26 | 19.1 | 56964 |
| 1717021800 | 19.66 | -0.62 | -3.06 | 19.81 | 19.82 | 18.6 | 145016 |
| 1716935400 | 20.28 | -1.78 | -8.07 | 21.4 | 21.6 | 19.7001 | 111272 |
| 1716589800 | 22.06 | 0.4 | 1.85 | 21.73 | 22.37 | 21.53 | 49740 |
| 1716503400 | 21.66 | -0.12 | -0.55 | 21.15 | 21.75 | 20.825 | 141063 |
| 1716417000 | 21.78 | 0.1 | 0.46 | 21.76 | 21.84 | 21.734 | 32969 |
| 1716330600 | 21.68 | 0.15 | 0.70 | 21.54 | 21.6985 | 21.47 | 28763 |
| 1716244200 | 21.53 | 0.63 | 3.00 | 20.94 | 21.65 | 20.9 | 42270 |
| 1715985000 | 20.9027 | 0 | 0.01 | 20.9 | 21.09 | 20.48 | 20611 |
| 1715898600 | 20.9 | 0.19 | 0.92 | 20.74 | 20.91 | 20.7301 | 15668 |
| 1715812200 | 20.71 | 0.04 | 0.19 | 20.69 | 20.8 | 20.4701 | 20560 |
| 1715725800 | 20.67 | 0.27 | 1.32 | 20.5 | 20.7 | 20.4995 | 57132 |
| 1715639400 | 20.4 | 0.89 | 4.56 | 19.58 | 20.46 | 19.58 | 49918 |
| 1715380200 | 19.51 | -0.85 | -4.17 | 20.08 | 20.59 | 19.4 | 101552 |
| 1715293800 | 20.36 | 0.25 | 1.24 | 20.28 | 20.68 | 20.2577 | 33288 |
| 1715207400 | 20.11 | 0.12 | 0.60 | 19.9 | 20.255 | 19.7705 | 42594 |
| 1715121000 | 19.99 | -0.14 | -0.70 | 20.24 | 20.262 | 19.69 | 38446 |
| 1715034600 | 20.13 | -1.36 | -6.33 | 20.56 | 20.56 | 19.69 | 47385 |
| 1714775400 | 21.4899 | -0.14 | -0.65 | 21.48 | 21.64 | 21.01 | 103615 |
| 1714689000 | 21.63 | 0.59 | 2.80 | 21.28 | 21.7899 | 21.26 | 158557 |
| 1714602600 | 21.04 | 0.24 | 1.15 | 20.99 | 21.21 | 20.82 | 26147 |
| 1714516200 | 20.8 | -0.15 | -0.72 | 20.96 | 21.0875 | 20.8 | 14523 |
| 1714429800 | 20.95 | 0.3 | 1.45 | 20.64 | 21 | 20.64 | 33656 |
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
