We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.5997 | 3.81003811944 | 15.74 | 16.43 | 15.57 | 270760 | 16.04152693 | CS |
| 4 | 0.6397 | 4.07452229299 | 15.7 | 16.43 | 15.48 | 273594 | 15.75482628 | CS |
| 12 | 1.1397 | 7.49802631579 | 15.2 | 16.43 | 14.775 | 273989 | 15.63643029 | CS |
| 26 | 1.5497 | 10.478025693 | 14.79 | 16.43 | 14.6 | 256957 | 15.47773334 | CS |
| 52 | 4.6897 | 40.2549356223 | 11.65 | 16.8 | 11.06 | 236525 | 14.97389173 | CS |
| 156 | 0.4897 | 3.08958990536 | 15.85 | 16.8 | 11.06 | 197253 | 14.64742703 | CS |
| 260 | -4.0003 | -19.6671583088 | 20.34 | 20.5 | 7.11 | 220598 | 14.43871751 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 16.32 | 0.09 | 0.55 | 16.28 | 16.34 | 16.19 | 222224 |
| 1713912000 | 16.23 | 0.18 | 1.12 | 16.1 | 16.28 | 16.04 | 374610 |
| 1713825600 | 16.05 | 0.29 | 1.84 | 15.8 | 16.09 | 15.72 | 336455 |
| 1713566400 | 15.76 | 0.09 | 0.57 | 15.66 | 15.79 | 15.62 | 232141 |
| 1713480000 | 15.67 | 0.02 | 0.13 | 15.74 | 15.75 | 15.57 | 188369 |
| 1713393600 | 15.65 | 0.03 | 0.19 | 15.66 | 15.7001 | 15.54 | 208403 |
| 1713307200 | 15.62 | 0.04 | 0.26 | 15.59 | 15.655 | 15.48 | 320889 |
| 1713220800 | 15.58 | -0.13 | -0.83 | 15.78 | 15.88 | 15.57 | 283949 |
| 1712961600 | 15.71 | -0.05 | -0.32 | 15.73 | 15.79 | 15.61 | 493105 |
| 1712875200 | 15.76 | 0.02 | 0.13 | 15.72 | 15.775 | 15.6 | 192361 |
| 1712788800 | 15.74 | 0.07 | 0.45 | 15.57 | 15.75 | 15.57 | 289391 |
| 1712702400 | 15.67 | 0.01 | 0.06 | 15.73 | 15.73 | 15.59 | 175945 |
| 1712616000 | 15.66 | -0.06 | -0.38 | 15.72 | 15.75 | 15.58 | 280146 |
| 1712356800 | 15.72 | 0.17 | 1.09 | 15.6 | 15.72 | 15.54 | 205218 |
| 1712270400 | 15.55 | -0.18 | -1.14 | 15.84 | 15.84 | 15.55 | 273180 |
| 1712184000 | 15.73 | 0.15 | 0.96 | 15.63 | 15.75 | 15.55 | 233094 |
| 1712097600 | 15.58 | 0.04 | 0.26 | 15.53 | 15.635 | 15.53 | 213827 |
| 1712011200 | 15.54 | -0.14 | -0.89 | 15.7 | 15.7 | 15.51 | 355113 |
| 1711665600 | 15.68 | 0 | 0.00 | 15.7 | 15.83 | 15.68 | 319875 |
| 1711579200 | 15.68 | -0.33 | -2.06 | 15.58 | 15.69 | 15.53 | 344494 |
| 1711492800 | 16.01 | 0.16 | 1.01 | 15.85 | 16.11 | 15.83 | 540592 |
| 1711406400 | 15.85 | 0 | 0.00 | 15.85 | 16 | 15.79 | 429499 |
| 1711147200 | 15.85 | -0.03 | -0.19 | 15.86 | 15.88 | 15.79 | 279688 |
| 1711060800 | 15.88 | 0.1 | 0.63 | 15.81 | 15.885 | 15.75 | 318186 |
| 1710974400 | 15.78 | 0.03 | 0.19 | 15.75 | 15.79 | 15.68 | 178208 |
| 1710888000 | 15.75 | -0.01 | -0.06 | 15.71 | 15.83 | 15.65 | 194908 |
| 1710801600 | 15.76 | -0.01 | -0.06 | 15.77 | 15.805 | 15.66 | 344178 |
| 1710542400 | 15.77 | 0.08 | 0.51 | 15.69 | 15.82 | 15.65 | 392036 |
| 1710456000 | 15.69 | -0.23 | -1.44 | 15.92 | 15.96 | 15.65 | 426670 |
| 1710369600 | 15.92 | 0.01 | 0.06 | 15.9 | 15.96 | 15.865 | 254643 |
| 1710283200 | 15.91 | 0.09 | 0.57 | 15.84 | 15.945 | 15.77 | 320170 |
| 1710196800 | 15.82 | 0.04 | 0.25 | 15.82 | 15.88 | 15.73 | 347536 |
| 1709941200 | 15.78 | 0.2 | 1.28 | 15.64 | 15.81 | 15.59 | 334939 |
| 1709854800 | 15.58 | -0.1 | -0.64 | 15.72 | 15.78 | 15.535 | 297275 |
| 1709768400 | 15.68 | -0.03 | -0.19 | 15.74 | 15.83 | 15.495 | 566730 |
| 1709682000 | 15.71 | -0.03 | -0.19 | 15.74 | 15.79 | 15.61 | 267271 |
| 1709595600 | 15.74 | 0.04 | 0.25 | 15.78 | 15.815 | 15.62 | 426889 |
| 1709336400 | 15.7 | -0.01 | -0.06 | 15.72 | 15.76 | 15.545 | 169024 |
| 1709250000 | 15.71 | 0.16 | 1.03 | 15.6 | 15.7999 | 15.53 | 281777 |
| 1709163600 | 15.55 | 0 | 0.00 | 15.55 | 15.6 | 15.27 | 251322 |
| 1709077200 | 15.55 | 0.06 | 0.39 | 15.58 | 15.58 | 15.4 | 238181 |
| 1708990800 | 15.49 | 0.01 | 0.06 | 15.41 | 15.54 | 15.375 | 228812 |
| 1708731600 | 15.48 | -0.08 | -0.51 | 15.57 | 15.725 | 15.45 | 350017 |
| 1708645200 | 15.56 | 0.26 | 1.70 | 15.36 | 15.565 | 15.3 | 215656 |
| 1708558800 | 15.3 | 0.08 | 0.53 | 15.24 | 15.3759 | 15.2074 | 166948 |
| 1708472400 | 15.22 | -0.12 | -0.78 | 15.3 | 15.33 | 15.21 | 159146 |
| 1708126800 | 15.34 | 0 | 0.00 | 15.29 | 15.405 | 15.19 | 159875 |
| 1708040400 | 15.34 | 0.31 | 2.06 | 15.07 | 15.37 | 15.07 | 185116 |
| 1707954000 | 15.03 | 0.1 | 0.67 | 14.97 | 15.13 | 14.97 | 148963 |
| 1707867600 | 14.93 | -0.24 | -1.58 | 15.07 | 15.07 | 14.91 | 251914 |
| 1707781200 | 15.17 | 0.2 | 1.34 | 14.98 | 15.205 | 14.98 | 151438 |
| 1707522000 | 14.97 | 0.04 | 0.27 | 14.95 | 14.9925 | 14.87 | 152543 |
| 1707435600 | 14.93 | 0 | 0.00 | 15.05 | 15.05 | 14.845 | 189698 |
| 1707349200 | 14.93 | -0.01 | -0.07 | 15 | 15.08 | 14.775 | 205312 |
| 1707262800 | 14.94 | -0.09 | -0.60 | 15.03 | 15.03 | 14.868 | 144266 |
| 1707176400 | 15.03 | -0.01 | -0.07 | 14.99 | 15.095 | 14.8 | 232404 |
| 1706917200 | 15.04 | -0.17 | -1.12 | 15.1 | 15.24 | 15 | 210906 |
| 1706830800 | 15.21 | 0.02 | 0.13 | 15.2 | 15.22 | 15.01 | 335831 |
| 1706744400 | 15.19 | -0.5 | -3.19 | 15.72 | 15.72 | 15.18 | 433899 |
| 1706658000 | 15.69 | 0.14 | 0.90 | 15.56 | 15.72 | 15.53 | 231316 |
| 1706571600 | 15.55 | 0.03 | 0.19 | 15.55 | 15.6 | 15.415 | 206783 |
| 1706312400 | 15.52 | 0.01 | 0.06 | 15.51 | 15.57 | 15.43 | 173251 |
| 1706226000 | 15.51 | 0.2 | 1.31 | 15.34 | 15.52 | 15.28 | 249487 |
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
