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 | 0.938673341677 | 15.98 | 16.25 | 15.79 | 269533 | 15.97828252 | CS |
| 4 | 0.53 | 3.39743589744 | 15.6 | 16.53 | 15.5 | 260142 | 16.0214161 | CS |
| 12 | 1.13 | 7.53333333333 | 15 | 16.53 | 14.57 | 309730 | 15.57417282 | CS |
| 26 | -0.15 | -0.921375921376 | 16.28 | 17.11 | 14.2605 | 355200 | 15.40131133 | CS |
| 52 | 0.12 | 0.749531542786 | 16.01 | 17.11 | 14.02 | 364057 | 15.27742302 | CS |
| 156 | 5.54 | 52.313503305 | 10.59 | 20.08 | 10 | 343654 | 15.48582657 | CS |
| 260 | -1.82 | -10.139275766 | 17.95 | 20.08 | 3.51 | 269075 | 14.31350245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 16.129999 | 0.09 | 0.56 | 16.059999 | 16.2 | 15.96 | 210741 |
| 1714084800 | 16.04 | 0.09 | 0.56 | 15.9 | 16.045 | 15.79 | 195753 |
| 1713998400 | 15.95 | -0.06 | -0.37 | 15.98 | 16.04 | 15.895 | 261172 |
| 1713912000 | 16.01 | 0.13 | 0.82 | 15.93 | 16.1 | 15.88 | 215690 |
| 1713825600 | 15.88 | -0.21 | -1.31 | 16.16 | 16.25 | 15.85 | 414052 |
| 1713566400 | 16.09 | 0.13 | 0.81 | 15.98 | 16.17 | 15.94 | 260999 |
| 1713480000 | 15.96 | -0.04 | -0.25 | 16 | 16.12 | 15.895 | 211252 |
| 1713393600 | 16 | 0.14 | 0.88 | 15.84 | 16.02 | 15.8 | 220243 |
| 1713307200 | 15.86 | -0.03 | -0.19 | 15.84 | 15.88 | 15.662 | 213059 |
| 1713220800 | 15.89 | -0.15 | -0.94 | 16.129999 | 16.21 | 15.76 | 273189 |
| 1712961600 | 16.04 | -0.25 | -1.53 | 16.379999 | 16.53 | 15.955 | 360430 |
| 1712875200 | 16.29 | -0.02 | -0.12 | 16.25 | 16.469999 | 16.129999 | 264977 |
| 1712788800 | 16.309999 | 0.01 | 0.06 | 16.309999 | 16.37 | 16.17 | 182618 |
| 1712702400 | 16.3 | 0.13 | 0.80 | 16.19 | 16.32 | 16.129999 | 242216 |
| 1712616000 | 16.17 | 0.03 | 0.19 | 16.17 | 16.27 | 16.09 | 225275 |
| 1712356800 | 16.14 | 0.12 | 0.75 | 16.149999 | 16.16 | 16 | 240099 |
| 1712270400 | 16.02 | 0.02 | 0.12 | 16.01 | 16.17 | 16.01 | 255781 |
| 1712184000 | 16 | 0.12 | 0.76 | 15.95 | 16.099 | 15.92 | 388846 |
| 1712097600 | 15.88 | 0.12 | 0.76 | 15.8 | 15.93 | 15.75 | 249834 |
| 1712011200 | 15.76 | 0.24 | 1.55 | 15.6 | 15.79 | 15.5 | 267219 |
| 1711665600 | 15.52 | -0.08 | -0.51 | 15.61 | 15.67 | 15.505 | 381125 |
| 1711579200 | 15.6 | 0.1 | 0.65 | 15.6 | 15.64 | 15.5 | 301217 |
| 1711492800 | 15.5 | -0.14 | -0.90 | 15.67 | 15.71 | 15.5 | 193550 |
| 1711406400 | 15.64 | 0.09 | 0.58 | 15.59 | 15.72 | 15.575 | 235515 |
| 1711147200 | 15.55 | -0.09 | -0.58 | 15.65 | 15.65 | 15.53 | 195031 |
| 1711060800 | 15.64 | -0.03 | -0.19 | 15.62 | 15.65 | 15.5 | 250370 |
| 1710974400 | 15.67 | 0.04 | 0.26 | 15.65 | 15.68 | 15.495 | 352765 |
| 1710888000 | 15.63 | 0.18 | 1.17 | 15.45 | 15.64 | 15.38 | 351851 |
| 1710801600 | 15.45 | 0.21 | 1.38 | 15.31 | 15.475 | 15.2599 | 307046 |
| 1710542400 | 15.24 | 0.15 | 0.99 | 15.09 | 15.26 | 15.06 | 266059 |
| 1710456000 | 15.09 | -0.07 | -0.46 | 15.15 | 15.25 | 15.035 | 236165 |
| 1710369600 | 15.16 | -0.11 | -0.72 | 15.34 | 15.42 | 15.14 | 246646 |
| 1710283200 | 15.27 | -0.42 | -2.68 | 15.25 | 15.275 | 15.11 | 394245 |
| 1710196800 | 15.69 | -0.1 | -0.63 | 15.75 | 15.8008 | 15.63 | 512845 |
| 1709941200 | 15.79 | 0.18 | 1.15 | 15.62 | 15.875 | 15.6 | 448084 |
| 1709854800 | 15.61 | 0.18 | 1.17 | 15.455 | 15.665 | 15.43 | 294774 |
| 1709768400 | 15.43 | 0 | 0.00 | 15.58 | 15.58 | 15.18 | 488375 |
| 1709682000 | 15.43 | -0.02 | -0.13 | 15.43 | 15.6 | 15.4 | 419769 |
| 1709595600 | 15.45 | -0.2 | -1.28 | 15.65 | 15.69 | 15.45 | 286473 |
| 1709336400 | 15.65 | -0.04 | -0.25 | 15.7 | 15.8 | 15.61 | 404315 |
| 1709250000 | 15.69 | 0.25 | 1.62 | 15.47 | 15.7 | 15.45 | 455698 |
| 1709163600 | 15.44 | 0.03 | 0.19 | 15.4 | 15.49 | 15.3 | 230826 |
| 1709077200 | 15.41 | 0.01 | 0.06 | 15.37 | 15.47 | 15.26 | 300012 |
| 1708990800 | 15.4 | -0.03 | -0.19 | 15.44 | 15.51 | 15.26 | 262463 |
| 1708731600 | 15.43 | -0.09 | -0.58 | 15.39 | 15.51 | 15.3 | 259302 |
| 1708645200 | 15.52 | 0.14 | 0.91 | 15.29 | 15.67 | 15.15 | 480241 |
| 1708558800 | 15.38 | 0 | 0.00 | 15.38 | 15.59 | 15.22 | 459206 |
| 1708472400 | 15.38 | -0.33 | -2.10 | 15.64 | 15.8099 | 15.36 | 392460 |
| 1708126800 | 15.71 | 0.14 | 0.90 | 15.6 | 15.81 | 15.5 | 319962 |
| 1708040400 | 15.57 | 0.33 | 2.17 | 15.3 | 15.6 | 15.275 | 292402 |
| 1707954000 | 15.24 | 0.14 | 0.93 | 15.06 | 15.25 | 15.01 | 272982 |
| 1707867600 | 15.1 | -0.12 | -0.79 | 15.2 | 15.2 | 14.98 | 358009 |
| 1707781200 | 15.22 | 0.13 | 0.86 | 15.12 | 15.3001 | 15.09 | 400480 |
| 1707522000 | 15.09 | -0.18 | -1.18 | 15.24 | 15.28 | 15.01 | 322340 |
| 1707435600 | 15.27 | 0.19 | 1.26 | 15.05 | 15.27 | 15.02 | 346135 |
| 1707349200 | 15.08 | 0.2 | 1.34 | 14.92 | 15.08 | 14.84 | 283041 |
| 1707262800 | 14.88 | 0.14 | 0.95 | 14.8 | 15.035 | 14.75 | 320498 |
| 1707176400 | 14.74 | -0.13 | -0.87 | 14.85 | 14.87 | 14.57 | 406024 |
| 1706917200 | 14.87 | -0.11 | -0.73 | 15 | 15 | 14.8 | 293325 |
| 1706830800 | 14.98 | -0.04 | -0.27 | 15.06 | 15.18 | 14.855 | 511078 |
| 1706744400 | 15.02 | -0.21 | -1.38 | 15.29 | 15.34 | 14.9756 | 351698 |
| 1706658000 | 15.23 | 0.23 | 1.53 | 15.03 | 15.31 | 15.01 | 467584 |
| 1706571600 | 15 | 0.01 | 0.07 | 15 | 15.055 | 14.86 | 335809 |
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
