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 | 0.908206292572 | 15.415 | 15.77 | 15.2547 | 1341234 | 15.55694677 | CS |
| 4 | 0.675 | 4.53629032258 | 14.88 | 15.77 | 14.88 | 1271765 | 15.38774674 | CS |
| 12 | 0.755 | 5.10135135135 | 14.8 | 15.77 | 14.47 | 1271331 | 15.18797756 | CS |
| 26 | -1.095 | -6.57657657658 | 16.65 | 16.76 | 14.05 | 1415099 | 15.25085687 | CS |
| 52 | 0.585 | 3.90781563126 | 14.97 | 17.72 | 14.05 | 1130122 | 15.48914366 | CS |
| 156 | 0.115 | 0.74481865285 | 15.44 | 17.72 | 11.94 | 869335 | 14.64590248 | CS |
| 260 | -2.635 | -14.4859813084 | 18.19 | 18.615 | 9.08 | 788772 | 14.46825711 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 15.59 | -0.08 | -0.51 | 15.71 | 15.77 | 15.57 | 1303800 |
| 1732917840 | 15.67 | 0.18 | 1.16 | 15.5 | 15.72 | 15.5 | 918105 |
| 1732750500 | 15.49 | -0.03 | -0.19 | 15.545 | 15.55 | 15.42 | 1025490 |
| 1732664100 | 15.52 | 0.14 | 0.91 | 15.415 | 15.56 | 15.2547 | 2117541 |
| 1732577700 | 15.38 | 0.08 | 0.52 | 15.39 | 15.55 | 15.33 | 1467817 |
| 1732318500 | 15.3 | 0.15 | 0.99 | 15.19 | 15.32 | 15.19 | 1202732 |
| 1732232100 | 15.15 | -0.07 | -0.46 | 15.24 | 15.27 | 15.09 | 1795758 |
| 1732145700 | 15.22 | -0.31 | -2.00 | 15.35 | 15.36 | 15.025 | 2356179 |
| 1732059300 | 15.53 | 0.01 | 0.06 | 15.475 | 15.55 | 15.455 | 1689562 |
| 1731972900 | 15.52 | 0.12 | 0.78 | 15.39 | 15.55 | 15.38 | 1097070 |
| 1731713700 | 15.4 | 0 | 0.00 | 15.47 | 15.47 | 15.3691 | 801774 |
| 1731627300 | 15.4 | 0.04 | 0.26 | 15.43 | 15.47 | 15.36 | 1147202 |
| 1731540900 | 15.36 | 0.01 | 0.07 | 15.29 | 15.415 | 15.29 | 909642 |
| 1731454500 | 15.35 | -0.07 | -0.45 | 15.42 | 15.465 | 15.33 | 829916 |
| 1731368100 | 15.42 | 0.04 | 0.26 | 15.4 | 15.44 | 15.36 | 1103610 |
| 1731108900 | 15.38 | 0.02 | 0.13 | 15.42 | 15.42 | 15.33 | 1137590 |
| 1731022500 | 15.36 | -0.03 | -0.19 | 15.36 | 15.44 | 15.315 | 859745 |
| 1730936100 | 15.39 | 0.39 | 2.60 | 15.245 | 15.435 | 15.07 | 1554485 |
| 1730849700 | 15 | 0.07 | 0.47 | 14.88 | 15.055 | 14.88 | 845515 |
| 1730763300 | 14.93 | -0.15 | -0.99 | 15.1 | 15.1 | 14.8825 | 981699 |
| 1730500500 | 15.08 | -0.06 | -0.40 | 15.16 | 15.23 | 15.08 | 1284656 |
| 1730414100 | 15.14 | -0.14 | -0.92 | 15.29 | 15.35 | 15.07 | 1087579 |
| 1730327700 | 15.28 | -0.07 | -0.46 | 15.32 | 15.45 | 15.235 | 824509 |
| 1730241300 | 15.35 | -0.16 | -1.03 | 15.49 | 15.49 | 15.33 | 1069615 |
| 1730154900 | 15.51 | 0.23 | 1.51 | 15.31 | 15.55 | 15.31 | 1140094 |
| 1729895700 | 15.28 | -0.27 | -1.74 | 15.55 | 15.55 | 15.27 | 1565792 |
| 1729809300 | 15.55 | 0.15 | 0.97 | 15.39 | 15.55 | 15.33 | 1490939 |
| 1729722900 | 15.4 | -0.01 | -0.06 | 15.42 | 15.49 | 15.315 | 1015550 |
| 1729636500 | 15.41 | -0.08 | -0.52 | 15.51 | 15.56 | 15.4 | 1082895 |
| 1729550100 | 15.49 | 0.05 | 0.32 | 15.42 | 15.51 | 15.405 | 946628 |
| 1729290900 | 15.44 | 0 | 0.00 | 15.4299 | 15.48 | 15.38 | 863268 |
| 1729204500 | 15.44 | 0.09 | 0.59 | 15.35 | 15.445 | 15.3 | 1077980 |
| 1729118100 | 15.35 | 0.11 | 0.72 | 15.3 | 15.35 | 15.23 | 1314617 |
| 1729031700 | 15.24 | 0.09 | 0.59 | 15.19 | 15.34 | 15.19 | 949800 |
| 1728945300 | 15.15 | 0.06 | 0.40 | 15.09 | 15.17 | 15.09 | 635571 |
| 1728686100 | 15.09 | 0.03 | 0.20 | 15.04 | 15.105 | 15.04 | 806574 |
| 1728599700 | 15.06 | -0.01 | -0.07 | 15.05 | 15.085 | 14.99 | 1343687 |
| 1728513300 | 15.07 | -0.1 | -0.66 | 15.17 | 15.175 | 15.06 | 951188 |
| 1728426900 | 15.17 | -0.01 | -0.07 | 15.2 | 15.2 | 15.014 | 902631 |
| 1728340500 | 15.18 | 0.01 | 0.07 | 15.15 | 15.19 | 15.035 | 1697079 |
| 1728081300 | 15.17 | 0.13 | 0.86 | 15.105 | 15.18 | 15.005 | 1060991 |
| 1727994900 | 15.04 | 0.04 | 0.27 | 14.98 | 15.05 | 14.93 | 1021241 |
| 1727908500 | 15 | 0.11 | 0.74 | 14.9147 | 15.03 | 14.91 | 1056900 |
| 1727822100 | 14.89 | -0.22 | -1.46 | 15.07 | 15.09 | 14.8244 | 1552576 |
| 1727735520 | 15.11 | 0.15 | 1.00 | 14.95 | 15.16 | 14.915 | 3706314 |
| 1727476500 | 14.96 | -0.03 | -0.20 | 15 | 15.1 | 14.93 | 2236443 |
| 1727390100 | 14.99 | 0.21 | 1.42 | 14.85 | 15.08 | 14.85 | 1693500 |
| 1727303700 | 14.78 | -0.18 | -1.20 | 14.94 | 14.95 | 14.775 | 1567703 |
| 1727217300 | 14.96 | -0.02 | -0.13 | 15 | 15.06 | 14.95 | 1269284 |
| 1727130900 | 14.98 | 0.09 | 0.60 | 14.89 | 15 | 14.8701 | 1123601 |
| 1726871700 | 14.89 | -0.03 | -0.20 | 14.925 | 14.925 | 14.835 | 1231938 |
| 1726785300 | 14.92 | -0.03 | -0.20 | 15.025 | 15.09 | 14.885 | 1421565 |
| 1726698900 | 14.95 | 0.09 | 0.61 | 14.87 | 14.99 | 14.865 | 721162 |
| 1726612500 | 14.86 | -0.19 | -1.26 | 15.05 | 15.065 | 14.84 | 1398869 |
| 1726526100 | 15.05 | -0.04 | -0.27 | 15.1 | 15.12 | 15.005 | 1239164 |
| 1726266900 | 15.09 | 0.22 | 1.48 | 15.03 | 15.09 | 14.975 | 1201955 |
| 1726180500 | 14.87 | 0.17 | 1.16 | 14.75 | 14.92 | 14.73 | 1018218 |
| 1726094100 | 14.7 | 0.02 | 0.14 | 14.63 | 14.72 | 14.47 | 1590381 |
| 1726007700 | 14.68 | -0.07 | -0.47 | 14.8 | 14.8 | 14.64 | 1700854 |
| 1725921300 | 14.75 | -0.01 | -0.07 | 14.85 | 14.925 | 14.74 | 1404540 |
| 1725662100 | 14.76 | -0.13 | -0.87 | 14.9 | 14.97 | 14.69 | 1214407 |
| 1725575700 | 14.89 | 0 | 0.00 | 14.925 | 14.97 | 14.85 | 1125473 |
| 1725489300 | 14.89 | -0.01 | -0.07 | 14.97 | 15.04 | 14.86 | 1452140 |
| 1725402900 | 14.9 | 0.01 | 0.07 | 14.86 | 14.9634 | 14.85 | 1326197 |
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
