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 | -0.15 | -0.92936802974 | 16.14 | 16.1599 | 15.49 | 17908 | 15.84077206 | CS |
| 4 | 0.91 | 6.03448275862 | 15.08 | 16.1599 | 15.08 | 14644 | 15.6115266 | CS |
| 12 | 0.01 | 0.0625782227785 | 15.98 | 17.88 | 15.05 | 37199 | 16.69507696 | CS |
| 26 | 1.64 | 11.4285714286 | 14.35 | 17.88 | 13.97 | 29189 | 16.18945709 | CS |
| 52 | 0.69 | 4.50980392157 | 15.3 | 17.88 | 13.13 | 26259 | 15.69955219 | CS |
| 156 | -8.17 | -33.8162251656 | 24.16 | 26.25 | 13.13 | 33056 | 19.45547428 | CS |
| 260 | -8.96 | -35.9118236473 | 24.95 | 26.25 | 13.13 | 40442 | 20.52395229 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 15.99 | 0.16 | 1.01 | 15.85 | 16 | 15.85 | 10092 |
| 1715380800 | 15.83 | 0.03 | 0.19 | 15.75 | 15.83 | 15.49 | 30246 |
| 1715294400 | 15.8 | 0.15 | 0.96 | 15.74 | 15.8 | 15.57 | 12459 |
| 1715208000 | 15.65 | -0.33 | -2.07 | 15.9 | 15.9 | 15.57 | 17539 |
| 1715121600 | 15.98 | -0.09 | -0.56 | 16.14 | 16.1599 | 15.7321 | 19204 |
| 1715035200 | 16.07 | 0.21 | 1.30 | 15.99 | 16.07 | 15.7901 | 14026 |
| 1714776000 | 15.8639 | 0.21 | 1.36 | 15.83 | 15.97 | 15.6 | 5303 |
| 1714689600 | 15.6518 | 0.22 | 1.44 | 15.56 | 15.71 | 15.3701 | 9077 |
| 1714603200 | 15.43 | -0.12 | -0.77 | 15.4 | 15.55 | 15.3 | 14722 |
| 1714516800 | 15.55 | -0.06 | -0.36 | 15.46 | 15.67 | 15.31 | 17598 |
| 1714430400 | 15.6068 | 0.01 | 0.04 | 15.71 | 15.71 | 15.29 | 8284 |
| 1714171200 | 15.6 | -0.04 | -0.26 | 15.64 | 15.76 | 15.54 | 9972 |
| 1714084800 | 15.64 | -0.1 | -0.60 | 15.65 | 15.69 | 15.53 | 15587 |
| 1713998400 | 15.735 | -0.03 | -0.16 | 15.73 | 15.77 | 15.57 | 12173 |
| 1713912000 | 15.76 | 0.34 | 2.20 | 15.46 | 15.76 | 15.45 | 10952 |
| 1713825600 | 15.42 | 0.07 | 0.46 | 15.39 | 15.57 | 15.3201 | 11705 |
| 1713566400 | 15.3493 | 0.17 | 1.12 | 15.22 | 15.5 | 15.2 | 14517 |
| 1713480000 | 15.18 | -0.12 | -0.78 | 15.3 | 15.39 | 15.11 | 23307 |
| 1713393600 | 15.3 | 0.03 | 0.20 | 15.4 | 15.45 | 15.3 | 8789 |
| 1713307200 | 15.27 | 0.07 | 0.46 | 15.2 | 15.5 | 15.08 | 28218 |
| 1713220800 | 15.2 | -0.32 | -2.06 | 15.63 | 15.63 | 15.05 | 46198 |
| 1712961600 | 15.52 | -0.3 | -1.90 | 15.5 | 15.64 | 15.41 | 14160 |
| 1712875200 | 15.82 | -0.03 | -0.19 | 15.82 | 15.85 | 15.65 | 21653 |
| 1712788800 | 15.85 | -0.24 | -1.49 | 16.04 | 16.04 | 15.67 | 66877 |
| 1712702400 | 16.09 | 0.01 | 0.06 | 16.129999 | 16.14 | 16 | 13929 |
| 1712616000 | 16.079999 | -0.01 | -0.06 | 16.12 | 16.152 | 16.03 | 17362 |
| 1712356800 | 16.09 | -0.04 | -0.25 | 16.16 | 16.3699 | 16.02 | 63544 |
| 1712270400 | 16.129999 | -0.14 | -0.86 | 16.39 | 16.465 | 16.129999 | 36240 |
| 1712184000 | 16.27 | 0.02 | 0.12 | 16.21 | 16.407499 | 16.149999 | 35751 |
| 1712097600 | 16.25 | -0.33 | -1.99 | 16.5 | 16.5 | 16.165 | 26243 |
| 1712011200 | 16.579999 | -0.42 | -2.47 | 17 | 17 | 16.52 | 39795 |
| 1711665600 | 17 | -0.15 | -0.87 | 17.2 | 17.46 | 17 | 458945 |
| 1711579200 | 17.15 | -0.1 | -0.58 | 17.32 | 17.37 | 17.1 | 170085 |
| 1711492800 | 17.25 | 0.04 | 0.23 | 17.21 | 17.39 | 17.21 | 32811 |
| 1711406400 | 17.21 | -0.04 | -0.23 | 17.25 | 17.35 | 17.11 | 149242 |
| 1711147200 | 17.25 | -0.15 | -0.86 | 17.39 | 17.39 | 17.06 | 72676 |
| 1711060800 | 17.4 | -0.45 | -2.52 | 17.7 | 17.73 | 17.32 | 55501 |
| 1710974400 | 17.85 | 0.15 | 0.85 | 17.7 | 17.88 | 17.57 | 28617 |
| 1710888000 | 17.7 | 0.44 | 2.55 | 17.4 | 17.77 | 17.39 | 144138 |
| 1710801600 | 17.2602 | 0.09 | 0.53 | 17.2 | 17.2602 | 17.06 | 23737 |
| 1710542400 | 17.17 | 0.28 | 1.64 | 16.99 | 17.17 | 16.78 | 10680 |
| 1710456000 | 16.8928 | -0.25 | -1.44 | 17.07 | 17.21 | 16.86 | 13039 |
| 1710369600 | 17.14 | 0.04 | 0.23 | 17.11 | 17.19 | 16.96 | 22713 |
| 1710283200 | 17.1 | -0.03 | -0.18 | 17.08 | 17.1 | 16.965 | 9467 |
| 1710196800 | 17.13 | -0.02 | -0.12 | 17.13 | 17.15 | 17.0013 | 7034 |
| 1709941200 | 17.15 | 0 | 0.00 | 17.2 | 17.24 | 17.09 | 11010 |
| 1709854800 | 17.15 | 0.07 | 0.41 | 17.11 | 17.15 | 17 | 11237 |
| 1709768400 | 17.08 | 0.3 | 1.79 | 16.78 | 17.14 | 16.78 | 17936 |
| 1709682000 | 16.78 | 0.21 | 1.27 | 16.649999 | 16.91 | 16.593399 | 10093 |
| 1709595600 | 16.57 | -0.16 | -0.96 | 16.7 | 16.7007 | 16.469999 | 12540 |
| 1709336400 | 16.73 | -0.54 | -3.13 | 17.2 | 17.2 | 16.62 | 24326 |
| 1709250000 | 17.27 | 0.59 | 3.54 | 16.78 | 17.3 | 16.6901 | 44861 |
| 1709163600 | 16.68 | 0.12 | 0.72 | 16.68 | 16.82 | 16.579999 | 28608 |
| 1709077200 | 16.559999 | 0.16 | 0.98 | 16.5 | 16.7616 | 16.43 | 53993 |
| 1708990800 | 16.399999 | 0.22 | 1.36 | 16.219999 | 16.55 | 16.18 | 61371 |
| 1708731600 | 16.18 | 0.21 | 1.28 | 16 | 16.26 | 16 | 14805 |
| 1708645200 | 15.975 | 0.32 | 2.01 | 15.83 | 16 | 15.7399 | 11679 |
| 1708558800 | 15.66 | -0.22 | -1.39 | 15.93 | 15.93 | 15.66 | 18202 |
| 1708472400 | 15.88 | -0.12 | -0.75 | 15.98 | 16 | 15.81 | 12373 |
| 1708126800 | 16 | 0.01 | 0.06 | 16.07 | 16.07 | 15.9 | 5754 |
| 1708040400 | 15.99 | 0.18 | 1.14 | 15.89 | 15.99 | 15.84 | 13373 |
| 1707954000 | 15.81 | 0.36 | 2.33 | 15.58 | 15.8221 | 15.58 | 11142 |
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
