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 | 0.967741935484 | 15.5 | 15.86 | 15.3 | 12554 | 15.44023749 | CS |
| 4 | -0.61 | -3.75153751538 | 16.26 | 16.35 | 15.3 | 13856 | 15.64399621 | CS |
| 12 | 0.24 | 1.5574302401 | 15.41 | 16.42 | 15.03 | 20535 | 15.74932432 | CS |
| 26 | 1.9905 | 14.5722757056 | 13.6595 | 16.42 | 12.8 | 23678 | 15.0387934 | CS |
| 52 | 2.83 | 22.0748829953 | 12.82 | 16.42 | 11.18 | 22400 | 14.09675194 | CS |
| 156 | 2.61 | 20.0153374233 | 13.04 | 16.42 | 11.12 | 15486 | 13.62256707 | CS |
| 260 | 0 | 0 | 15.65 | 17.8757 | 7.34 | 15812 | 13.4243324 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15.65 | 0.24 | 1.56 | 15.43 | 15.86 | 15.43 | 27485 |
| 1714084800 | 15.41 | -0.09 | -0.58 | 15.5 | 15.5 | 15.3 | 9504 |
| 1713998400 | 15.5 | 0.07 | 0.45 | 15.4 | 15.68 | 15.4 | 12998 |
| 1713912000 | 15.43 | 0.01 | 0.06 | 15.34 | 15.61 | 15.34 | 17114 |
| 1713825600 | 15.42 | -0.02 | -0.13 | 15.45 | 15.5 | 15.33 | 15587 |
| 1713566400 | 15.4404 | -0.02 | -0.13 | 15.5 | 15.5 | 15.41 | 7568 |
| 1713480000 | 15.46 | -0.01 | -0.06 | 15.43 | 15.67 | 15.4 | 10521 |
| 1713393600 | 15.47 | -0.08 | -0.51 | 15.55 | 15.8 | 15.47 | 9419 |
| 1713307200 | 15.55 | 0.05 | 0.32 | 15.59 | 15.7893 | 15.5 | 12201 |
| 1713220800 | 15.5 | -0.16 | -1.02 | 15.8 | 15.8684 | 15.5 | 23933 |
| 1712961600 | 15.66 | 0.01 | 0.06 | 15.72 | 15.79 | 15.62 | 9371 |
| 1712875200 | 15.65 | 0.12 | 0.77 | 15.56 | 15.825 | 15.4 | 20312 |
| 1712788800 | 15.53 | -0.03 | -0.19 | 15.46 | 15.65 | 15.36 | 20038 |
| 1712702400 | 15.56 | -0.15 | -0.95 | 15.86 | 15.86 | 15.52 | 10560 |
| 1712616000 | 15.71 | -0.12 | -0.73 | 15.83 | 15.9899 | 15.6701 | 12811 |
| 1712356800 | 15.825 | -0.08 | -0.47 | 15.85 | 16.14 | 15.78 | 19187 |
| 1712270400 | 15.9 | -0.15 | -0.93 | 16.18 | 16.18 | 15.9 | 12590 |
| 1712184000 | 16.05 | 0.01 | 0.06 | 16.12 | 16.19 | 16.04 | 9715 |
| 1712097600 | 16.04 | -0.03 | -0.19 | 15.97 | 16.18 | 15.93 | 11225 |
| 1712011200 | 16.07 | -0.05 | -0.31 | 16.26 | 16.35 | 16.01 | 18606 |
| 1711665600 | 16.12 | -0.13 | -0.80 | 16.309999 | 16.309999 | 16.0901 | 27030 |
| 1711579200 | 16.25 | 0.24 | 1.50 | 15.97 | 16.28 | 15.97 | 30183 |
| 1711492800 | 16.01 | 0.02 | 0.13 | 15.92 | 16.1 | 15.92 | 13451 |
| 1711406400 | 15.99 | -0.07 | -0.44 | 16.059999 | 16.25 | 15.93 | 12322 |
| 1711147200 | 16.059999 | -0.2 | -1.23 | 16.14 | 16.3675 | 16.02 | 27244 |
| 1711060800 | 16.26 | 0.01 | 0.06 | 16.25 | 16.387 | 16.1801 | 14017 |
| 1710974400 | 16.25 | 0.08 | 0.49 | 16.14 | 16.39 | 16.04 | 14440 |
| 1710888000 | 16.17 | -0.03 | -0.19 | 16.09 | 16.26 | 16.046 | 17901 |
| 1710801600 | 16.2 | 0.02 | 0.12 | 16.219999 | 16.42 | 16.03 | 18185 |
| 1710542400 | 16.18 | 0.03 | 0.18 | 16.16 | 16.42 | 15.95 | 55490 |
| 1710456000 | 16.1508 | 0.07 | 0.44 | 16.14 | 16.27 | 16.0289 | 24869 |
| 1710369600 | 16.079999 | -0.04 | -0.25 | 16.01 | 16.16 | 15.91 | 12941 |
| 1710283200 | 16.12 | 0 | 0.00 | 16.03 | 16.12 | 15.88 | 13158 |
| 1710196800 | 16.12 | 0.09 | 0.56 | 16.11 | 16.149999 | 15.97 | 29922 |
| 1709941200 | 16.03 | 0.08 | 0.50 | 15.88 | 16.12 | 15.86 | 25349 |
| 1709854800 | 15.95 | -0.03 | -0.19 | 16 | 16.129999 | 15.92 | 30436 |
| 1709768400 | 15.98 | 0.15 | 0.95 | 15.89 | 16.18 | 15.6 | 44312 |
| 1709682000 | 15.83 | 0.15 | 0.96 | 15.71 | 15.89 | 15.54 | 29059 |
| 1709595600 | 15.68 | 0.12 | 0.77 | 15.78 | 15.91 | 15.62 | 62379 |
| 1709336400 | 15.56 | 0.26 | 1.70 | 15.29 | 15.7325 | 15.28 | 30908 |
| 1709250000 | 15.3 | -0.05 | -0.33 | 15.36 | 15.76 | 15.23 | 20063 |
| 1709163600 | 15.35 | -0.32 | -2.04 | 15.73 | 15.92 | 15.32 | 37563 |
| 1709077200 | 15.6696 | -0.04 | -0.26 | 15.52 | 15.8699 | 15.52 | 29407 |
| 1708990800 | 15.71 | 0.14 | 0.90 | 15.51 | 15.93 | 15.51 | 53104 |
| 1708731600 | 15.57 | 0.12 | 0.78 | 15.6 | 15.68 | 15.39 | 29014 |
| 1708645200 | 15.45 | 0.1 | 0.65 | 15.45 | 15.6 | 15.4001 | 18734 |
| 1708558800 | 15.35 | 0.2 | 1.29 | 15.15 | 15.5 | 15.1 | 10968 |
| 1708472400 | 15.155 | -0.13 | -0.82 | 15.39 | 15.4061 | 15.155 | 12707 |
| 1708126800 | 15.28 | -0.19 | -1.22 | 15.45 | 15.5 | 15.175 | 8964 |
| 1708040400 | 15.4693 | 0.11 | 0.71 | 15.43 | 15.5 | 15.2603 | 14396 |
| 1707954000 | 15.36 | 0.06 | 0.39 | 15.3 | 15.36 | 15.16 | 13102 |
| 1707867600 | 15.3 | 0.15 | 0.96 | 15.18 | 15.42 | 15.18 | 13749 |
| 1707781200 | 15.155 | -0.34 | -2.16 | 15.5 | 15.5 | 15.12 | 22685 |
| 1707522000 | 15.49 | 0.12 | 0.78 | 15.57 | 15.6717 | 15.325 | 14929 |
| 1707435600 | 15.37 | -0.3 | -1.91 | 15.67 | 15.7844 | 15.33 | 20901 |
| 1707349200 | 15.67 | 0.05 | 0.32 | 15.69 | 15.77 | 15.6 | 17439 |
| 1707262800 | 15.62 | 0.24 | 1.57 | 15.52 | 15.68 | 15.4 | 24597 |
| 1707176400 | 15.3792 | -0.01 | -0.07 | 15.38 | 15.38 | 15.03 | 19058 |
| 1706917200 | 15.39 | 0.06 | 0.39 | 15.41 | 15.49 | 15.2917 | 12771 |
| 1706830800 | 15.33 | 0.12 | 0.79 | 15.21 | 15.49 | 15.21 | 9582 |
| 1706744400 | 15.21 | -0.04 | -0.26 | 15.36 | 15.48 | 15.05 | 15782 |
| 1706658000 | 15.25 | -0.29 | -1.87 | 15.5 | 15.68 | 15.22 | 25744 |
| 1706571600 | 15.54 | -0.07 | -0.45 | 15.6 | 15.6505 | 15.3801 | 30713 |
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
