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 | -0.05 | -0.319897632758 | 15.63 | 15.78 | 15.4 | 2531 | 15.64168289 | SP |
| 4 | 1.1 | 7.59668508287 | 14.48 | 15.85 | 14.44 | 5210 | 15.2024368 | SP |
| 12 | 0.21 | 1.36629798308 | 15.37 | 15.85 | 14.35 | 3848 | 15.21200025 | SP |
| 26 | 0.72 | 4.84522207268 | 14.86 | 16.15 | 14.35 | 3717 | 15.36498659 | SP |
| 52 | 0.72 | 4.84522207268 | 14.86 | 16.15 | 14.35 | 3717 | 15.36498659 | SP |
| 156 | 0.72 | 4.84522207268 | 14.86 | 16.15 | 14.35 | 3717 | 15.36498659 | SP |
| 260 | 0.72 | 4.84522207268 | 14.86 | 16.15 | 14.35 | 3717 | 15.36498659 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716590100 | 15.58 | 0.18 | 1.17 | 15.4 | 15.6 | 15.4 | 5294 |
| 1716503700 | 15.4 | -0.24 | -1.50 | 15.63 | 15.63 | 15.4 | 1765 |
| 1716417300 | 15.6353 | -0.03 | -0.22 | 15.55 | 15.715 | 15.55 | 2051 |
| 1716330900 | 15.67 | -0.11 | -0.70 | 15.64 | 15.71 | 15.64 | 6244 |
| 1716244500 | 15.78 | 0.12 | 0.77 | 15.64 | 15.78 | 15.64 | 1794 |
| 1715985300 | 15.66 | -0.02 | -0.13 | 15.63 | 15.7 | 15.63 | 803 |
| 1715898900 | 15.68 | -0.07 | -0.44 | 15.85 | 15.85 | 15.67 | 4001 |
| 1715812500 | 15.75 | 0.1 | 0.64 | 15.64 | 15.75 | 15.64 | 1473 |
| 1715726100 | 15.65 | 0.24 | 1.55 | 15.47 | 15.66 | 15.47 | 3357 |
| 1715639700 | 15.411 | 0.08 | 0.53 | 15.33 | 15.44 | 15.33 | 1284 |
| 1715380500 | 15.33 | 0.24 | 1.59 | 15.18 | 15.36 | 15.18 | 2502 |
| 1715294100 | 15.09 | 0.13 | 0.87 | 14.8 | 15.11 | 14.8 | 3317 |
| 1715207700 | 14.96 | -0.28 | -1.84 | 14.87 | 15.0603 | 14.87 | 21468 |
| 1715121300 | 15.24 | 0.04 | 0.26 | 15.25 | 15.31 | 15.22 | 33012 |
| 1715034900 | 15.2 | 0.11 | 0.73 | 15 | 15.2 | 15 | 3767 |
| 1714775700 | 15.09 | 0.2 | 1.34 | 15 | 15.11 | 15 | 6901 |
| 1714689300 | 14.89 | 0.31 | 2.13 | 14.84 | 14.89 | 14.75 | 2117 |
| 1714602900 | 14.58 | 0.03 | 0.21 | 14.44 | 14.6101 | 14.44 | 1480 |
| 1714516500 | 14.55 | -0.32 | -2.15 | 14.7 | 14.7 | 14.55 | 3757 |
| 1714430100 | 14.87 | 0.24 | 1.64 | 14.71 | 14.87 | 14.71 | 2370 |
| 1714170900 | 14.63 | 0.13 | 0.90 | 14.48 | 14.65 | 14.48 | 737 |
| 1714084500 | 14.5 | -0.11 | -0.75 | 14.35 | 14.52 | 14.35 | 3754 |
| 1713998100 | 14.61 | -0.03 | -0.20 | 14.7 | 14.7 | 14.61 | 1414 |
| 1713911700 | 14.64 | 0.09 | 0.58 | 14.565 | 14.69 | 14.565 | 2536 |
| 1713825300 | 14.555 | 0.18 | 1.25 | 14.47 | 14.555 | 14.47 | 985 |
| 1713566100 | 14.375 | -0.1 | -0.66 | 14.5 | 14.5 | 14.3692 | 1527 |
| 1713479700 | 14.47 | -0.06 | -0.41 | 14.51 | 14.58 | 14.47 | 2534 |
| 1713393300 | 14.53 | -0.03 | -0.21 | 14.56 | 14.63 | 14.53 | 1423 |
| 1713306900 | 14.56 | 0.03 | 0.21 | 14.45 | 14.6 | 14.45 | 6152 |
| 1713220500 | 14.53 | -0.32 | -2.15 | 14.81 | 14.815 | 14.53 | 1482 |
| 1712961300 | 14.85 | -0.33 | -2.17 | 15.01 | 15.01 | 14.85 | 1587 |
| 1712874900 | 15.18 | 0.07 | 0.46 | 15.29 | 15.29 | 15.07 | 8232 |
| 1712788500 | 15.11 | -0.3 | -1.95 | 15.16 | 15.16 | 15.06 | 4363 |
| 1712702100 | 15.41 | 0.08 | 0.52 | 15.34 | 15.44 | 15.34 | 1174 |
| 1712615700 | 15.33 | 0.08 | 0.52 | 15.24 | 15.35 | 15.24 | 2028 |
| 1712356500 | 15.25 | 0.07 | 0.46 | 15.04 | 15.27 | 15.04 | 2249 |
| 1712270100 | 15.18 | -0.1 | -0.65 | 15.34 | 15.45 | 15.18 | 1161 |
| 1712183700 | 15.28 | -0.03 | -0.20 | 15.15 | 15.3 | 15.15 | 1555 |
| 1712097300 | 15.31 | -0.16 | -1.03 | 15.24 | 15.31 | 15.24 | 1509 |
| 1712010900 | 15.47 | -0.03 | -0.19 | 15.42 | 15.5342 | 15.42 | 2843 |
| 1711665300 | 15.5 | -0.04 | -0.23 | 15.44 | 15.55 | 15.44 | 1292 |
| 1711578900 | 15.535 | 0.17 | 1.07 | 15.46 | 15.535 | 15.46 | 3677 |
| 1711492500 | 15.37 | 0.06 | 0.39 | 15.5 | 15.5 | 15.37 | 1335 |
| 1711406100 | 15.31 | -0.17 | -1.10 | 15.23 | 15.32 | 15.23 | 2077 |
| 1711146900 | 15.48 | -0.07 | -0.45 | 15.5 | 15.57 | 15.4796 | 1578 |
| 1711060500 | 15.55 | -0.07 | -0.45 | 15.48 | 15.6595 | 15.48 | 2584 |
| 1710974100 | 15.62 | 0.2 | 1.30 | 15.38 | 15.62 | 15.38 | 13991 |
| 1710887700 | 15.42 | 0.01 | 0.03 | 15.28 | 15.4401 | 15.28 | 2422 |
| 1710801300 | 15.415 | 0.15 | 0.95 | 15.32 | 15.47 | 15.32 | 4984 |
| 1710542100 | 15.27 | -0.11 | -0.72 | 15.41 | 15.41 | 15.27 | 2634 |
| 1710455700 | 15.38 | -0.2 | -1.28 | 15.53 | 15.53 | 15.35 | 1622 |
| 1710369300 | 15.58 | 0.03 | 0.19 | 15.58 | 15.6403 | 15.58 | 2438 |
| 1710282900 | 15.55 | 0.08 | 0.52 | 15.47 | 15.55 | 15.46 | 2116 |
| 1710196500 | 15.47 | 0.2 | 1.31 | 15.3 | 15.57 | 15.3 | 6841 |
| 1709940900 | 15.27 | -0.06 | -0.39 | 15.29 | 15.419 | 15.27 | 2337 |
| 1709854500 | 15.33 | 0.1 | 0.66 | 15.27 | 15.3523 | 15.27 | 4498 |
| 1709768100 | 15.23 | 0.15 | 0.99 | 15.17 | 15.335 | 15.17 | 8684 |
| 1709681700 | 15.08 | -0.17 | -1.11 | 15.06 | 15.12 | 15.03 | 4726 |
| 1709595300 | 15.25 | -0.37 | -2.37 | 15.49 | 15.49 | 15.25 | 3692 |
| 1709336100 | 15.62 | 0.26 | 1.69 | 15.37 | 15.65 | 15.37 | 1793 |
| 1709249700 | 15.36 | -0.02 | -0.13 | 15.45 | 15.4555 | 15.36 | 1812 |
| 1709163300 | 15.38 | -0.23 | -1.47 | 15.48 | 15.48 | 15.38 | 2111 |
| 1709076900 | 15.61 | -0.04 | -0.26 | 15.56 | 15.64 | 15.56 | 10103 |
| 1708990500 | 15.65 | 0.03 | 0.19 | 15.56 | 15.715 | 15.56 | 4698 |
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
