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 | -4.67581047382 | 16.04 | 16.13 | 15.22 | 210751 | 15.55659064 | CS |
| 4 | -1.03 | -6.3112745098 | 16.32 | 16.43 | 15.22 | 200313 | 16.06111229 | CS |
| 12 | -0.11 | -0.714285714286 | 15.4 | 16.45 | 15.22 | 213651 | 15.89787531 | CS |
| 26 | 1.57 | 11.443148688 | 13.72 | 16.45 | 12.5 | 234876 | 14.9186437 | CS |
| 52 | 1.41 | 10.1585014409 | 13.88 | 16.45 | 12.5 | 215532 | 14.63477942 | CS |
| 156 | -3.04 | -16.5848336061 | 18.33 | 19.89 | 11.98 | 227283 | 15.4638716 | CS |
| 260 | 2.5 | 19.5465207193 | 12.79 | 19.89 | 6.2 | 265085 | 14.19708395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566100 | 15.29 | -0.18 | -1.16 | 15.59 | 15.62 | 15.22 | 431605 |
| 1713479700 | 15.47 | 0.04 | 0.26 | 15.51 | 15.6 | 15.39 | 210115 |
| 1713393300 | 15.43 | -0.13 | -0.84 | 15.57 | 15.665 | 15.43 | 227059 |
| 1713306900 | 15.56 | 0 | 0.00 | 15.55 | 15.67 | 15.53 | 192453 |
| 1713220500 | 15.56 | -0.27 | -1.71 | 15.9 | 16 | 15.535 | 241044 |
| 1712961300 | 15.83 | -0.35 | -2.16 | 16.04 | 16.129999 | 15.8002 | 166057 |
| 1712874900 | 16.18 | 0.06 | 0.37 | 16.05 | 16.219999 | 16.035599 | 191436 |
| 1712788500 | 16.12 | -0.13 | -0.80 | 16.135 | 16.169899 | 16.059999 | 188061 |
| 1712702100 | 16.25 | 0.03 | 0.18 | 16.34 | 16.34 | 16.1 | 201824 |
| 1712615700 | 16.219999 | 0.08 | 0.50 | 16.21 | 16.329999 | 16.17 | 213593 |
| 1712356500 | 16.14 | 0.03 | 0.19 | 16.129999 | 16.2296 | 16.07 | 248195 |
| 1712270100 | 16.11 | -0.17 | -1.04 | 16.3 | 16.41 | 16.061499 | 221193 |
| 1712183700 | 16.28 | 0.05 | 0.31 | 16.19 | 16.309999 | 16.19 | 159106 |
| 1712097300 | 16.23 | -0.12 | -0.73 | 16.09 | 16.23 | 16.079999 | 146631 |
| 1712010900 | 16.35 | -0.02 | -0.12 | 16.26 | 16.399999 | 16.26 | 225896 |
| 1711665300 | 16.37 | 0.04 | 0.24 | 16.329999 | 16.43 | 16.329999 | 182616 |
| 1711578900 | 16.329999 | 0.03 | 0.18 | 16.36 | 16.379999 | 16.27 | 155714 |
| 1711492500 | 16.3 | -0.03 | -0.18 | 16.32 | 16.399999 | 16.3 | 106548 |
| 1711406100 | 16.329999 | -0.06 | -0.37 | 16.39 | 16.43 | 16.29 | 237446 |
| 1711146900 | 16.39 | 0.03 | 0.18 | 16.32 | 16.42 | 16.3 | 241367 |
| 1711060500 | 16.36 | 0.09 | 0.55 | 16.45 | 16.45 | 16.32 | 370725 |
| 1710974100 | 16.27 | 0.27 | 1.69 | 16 | 16.28 | 15.9901 | 219165 |
| 1710887700 | 16 | 0.06 | 0.38 | 15.89 | 16.11 | 15.89 | 168314 |
| 1710801300 | 15.94 | 0.11 | 0.69 | 15.86 | 16.04 | 15.86 | 149813 |
| 1710542100 | 15.83 | -0.14 | -0.88 | 15.87 | 15.957 | 15.83 | 119019 |
| 1710455700 | 15.97 | -0.16 | -0.99 | 16.21 | 16.21 | 15.9 | 175336 |
| 1710369300 | 16.129999 | -0.06 | -0.37 | 16.11 | 16.175 | 16.07 | 182903 |
| 1710282900 | 16.19 | 0.11 | 0.68 | 16.16 | 16.2 | 16 | 201190 |
| 1710196500 | 16.079999 | 0.06 | 0.37 | 16.03 | 16.1169 | 15.96 | 140822 |
| 1709940900 | 16.02 | -0.07 | -0.44 | 16.09 | 16.219999 | 16.01 | 201188 |
| 1709854500 | 16.09 | 0.06 | 0.37 | 16.149999 | 16.26 | 16.055 | 213884 |
| 1709768100 | 16.03 | 0.13 | 0.82 | 15.94 | 16.219999 | 15.94 | 262411 |
| 1709681700 | 15.9 | -0.11 | -0.69 | 16 | 16 | 15.8133 | 188005 |
| 1709595300 | 16.01 | 0.02 | 0.13 | 15.93 | 16.059999 | 15.93 | 250415 |
| 1709336100 | 15.99 | 0.06 | 0.38 | 15.97 | 16.03 | 15.91 | 237022 |
| 1709249700 | 15.93 | 0.09 | 0.57 | 15.84 | 15.9495 | 15.83 | 170829 |
| 1709163300 | 15.84 | 0 | 0.00 | 15.84 | 15.85 | 15.7788 | 140612 |
| 1709076900 | 15.84 | 0.01 | 0.06 | 15.81 | 15.8716 | 15.77 | 165749 |
| 1708990500 | 15.83 | -0.11 | -0.69 | 15.96 | 15.96 | 15.8 | 196924 |
| 1708731300 | 15.94 | 0.08 | 0.50 | 15.93 | 15.99 | 15.88 | 214141 |
| 1708644900 | 15.86 | 0.22 | 1.41 | 15.76 | 15.95 | 15.6103 | 326946 |
| 1708558500 | 15.64 | 0.04 | 0.26 | 15.54 | 15.69 | 15.53 | 252450 |
| 1708472100 | 15.6 | -0.08 | -0.51 | 15.77 | 15.77 | 15.56 | 389577 |
| 1708126500 | 15.68 | -0.04 | -0.25 | 15.72 | 15.7847 | 15.6 | 270922 |
| 1708040100 | 15.72 | 0.04 | 0.26 | 15.74 | 15.78 | 15.68 | 185037 |
| 1707953700 | 15.68 | 0.15 | 0.97 | 15.65 | 15.685 | 15.55 | 238637 |
| 1707867300 | 15.53 | -0.23 | -1.46 | 15.5941 | 15.6 | 15.41 | 221635 |
| 1707780900 | 15.76 | 0.02 | 0.13 | 15.79 | 15.895 | 15.74 | 223046 |
| 1707521700 | 15.74 | -0.03 | -0.19 | 15.67 | 15.766 | 15.67 | 196145 |
| 1707435300 | 15.77 | 0.05 | 0.32 | 15.74 | 15.79 | 15.6682 | 198311 |
| 1707348900 | 15.72 | 0.13 | 0.83 | 15.59 | 15.7772 | 15.59 | 270741 |
| 1707262500 | 15.59 | 0.03 | 0.19 | 15.555 | 15.7 | 15.53 | 268108 |
| 1707176100 | 15.56 | -0.08 | -0.51 | 15.65 | 15.65 | 15.41 | 241488 |
| 1706916900 | 15.64 | 0.02 | 0.13 | 15.66 | 15.765 | 15.6009 | 204274 |
| 1706830500 | 15.62 | 0.16 | 1.03 | 15.5 | 15.645 | 15.45 | 214451 |
| 1706744100 | 15.46 | -0.17 | -1.09 | 15.64 | 15.6677 | 15.44 | 204342 |
| 1706657700 | 15.63 | 0.05 | 0.32 | 15.56 | 15.71 | 15.54 | 319784 |
| 1706571300 | 15.58 | 0.19 | 1.23 | 15.49 | 15.59 | 15.4 | 191667 |
| 1706312100 | 15.39 | -0.01 | -0.06 | 15.4 | 15.4224 | 15.31 | 183957 |
| 1706225700 | 15.4 | 0 | 0.00 | 15.41 | 15.535 | 15.38 | 210852 |
| 1706139300 | 15.4 | 0.13 | 0.85 | 15.34 | 15.49 | 15.24 | 208904 |
| 1706052900 | 15.27 | 0.04 | 0.26 | 15.17 | 15.27 | 15.15 | 201537 |
| 1705966500 | 15.23 | 0.15 | 0.99 | 15.16 | 15.246 | 15.15 | 233013 |
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
