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 | 0.5835 | 3.67177421892 | 15.8915 | 16.61 | 15.83 | 316973 | 16.23202548 | CS |
| 4 | 1.1168 | 7.27168548398 | 15.3582 | 16.61 | 15.25 | 182741 | 15.91833602 | CS |
| 12 | 0.685 | 4.33818872704 | 15.79 | 16.61 | 14.9 | 180927 | 15.56641995 | CS |
| 26 | 0.935 | 6.01673101673 | 15.54 | 16.61 | 14.55 | 163206 | 15.57028834 | CS |
| 52 | 2.105 | 14.6485734168 | 14.37 | 16.61 | 12.57 | 191267 | 14.79393829 | CS |
| 156 | -3.525 | -17.625 | 20 | 20.1 | 12.57 | 179823 | 15.63351259 | CS |
| 260 | -3.525 | -17.625 | 20 | 20.1 | 12.57 | 179823 | 15.63351259 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725921600 | 16.48 | 0.29 | 1.79 | 16.19 | 16.61 | 16.1 | 570342 |
| 1725662400 | 16.19 | 0.1 | 0.62 | 16.149999 | 16.3 | 16.149999 | 395915 |
| 1725576000 | 16.09 | 0.03 | 0.19 | 16.149999 | 16.149999 | 16 | 149827 |
| 1725489600 | 16.059999 | 0.11 | 0.69 | 16.01 | 16.14 | 16 | 293102 |
| 1725403200 | 15.95 | 0.09 | 0.57 | 15.89 | 16.05 | 15.83 | 208897 |
| 1725057600 | 15.86 | 0.12 | 0.76 | 15.78 | 15.87 | 15.78 | 280255 |
| 1724971200 | 15.74 | 0.01 | 0.06 | 15.82 | 15.859 | 15.7 | 153685 |
| 1724884800 | 15.73 | -0.12 | -0.76 | 15.88 | 15.88 | 15.725 | 91075 |
| 1724798400 | 15.85 | 0.16 | 1.02 | 15.7 | 15.88 | 15.66 | 182273 |
| 1724712000 | 15.69 | 0.11 | 0.71 | 15.65 | 15.73 | 15.61 | 116416 |
| 1724452800 | 15.58 | 0.07 | 0.45 | 15.54 | 15.72 | 15.51 | 123763 |
| 1724366400 | 15.51 | -0.13 | -0.83 | 15.5 | 15.6399 | 15.48 | 94659 |
| 1724280000 | 15.64 | 0 | 0.00 | 15.65 | 15.6986 | 15.5801 | 104706 |
| 1724193600 | 15.64 | -0.09 | -0.57 | 15.78 | 15.78 | 15.5201 | 163196 |
| 1724107200 | 15.73 | 0.11 | 0.70 | 15.6 | 15.76 | 15.5913 | 113860 |
| 1723848000 | 15.62 | 0.11 | 0.71 | 15.44 | 15.64 | 15.44 | 132254 |
| 1723761600 | 15.51 | 0.21 | 1.37 | 15.41 | 15.51 | 15.3342 | 102527 |
| 1723675200 | 15.3 | -0.05 | -0.33 | 15.35 | 15.3899 | 15.25 | 147037 |
| 1723588800 | 15.35 | 0.11 | 0.72 | 15.25 | 15.36 | 15.25 | 98418 |
| 1723502400 | 15.24 | -0.17 | -1.13 | 15.3 | 15.3 | 15.11 | 109321 |
| 1723243200 | 15.414 | 0.11 | 0.75 | 15.34 | 15.45 | 15.27 | 164678 |
| 1723156800 | 15.3 | 0.13 | 0.86 | 15.19 | 15.3 | 15.14 | 185455 |
| 1723070400 | 15.17 | -0.01 | -0.07 | 15.23 | 15.42 | 15.09 | 162210 |
| 1722984000 | 15.18 | 0.21 | 1.40 | 14.99 | 15.19 | 14.97 | 151938 |
| 1722897600 | 14.97 | -0.32 | -2.09 | 15.05 | 15.1357 | 14.9 | 228659 |
| 1722638400 | 15.29 | -0.12 | -0.78 | 15.35 | 15.4681 | 15.2 | 195944 |
| 1722552000 | 15.41 | -0.08 | -0.52 | 15.49 | 15.54 | 15.37 | 214373 |
| 1722465600 | 15.49 | 0.14 | 0.91 | 15.36 | 15.5 | 15.34 | 135108 |
| 1722379200 | 15.35 | 0.04 | 0.26 | 15.39 | 15.39 | 15.22 | 120825 |
| 1722292800 | 15.31 | 0.06 | 0.39 | 15.3 | 15.33 | 15.18 | 112498 |
| 1722033600 | 15.25 | -0.11 | -0.72 | 15.4 | 15.4499 | 15.23 | 145117 |
| 1721947200 | 15.36 | -0.02 | -0.13 | 15.43 | 15.61 | 15.31 | 245285 |
| 1721860800 | 15.38 | -0.11 | -0.71 | 15.49 | 15.55 | 15.34 | 154552 |
| 1721774400 | 15.49 | 0.17 | 1.11 | 15.4 | 15.49 | 15.3298 | 122546 |
| 1721688000 | 15.32 | 0.23 | 1.52 | 15.19 | 15.36 | 15.12 | 108019 |
| 1721428800 | 15.09 | -0.11 | -0.72 | 15.3 | 15.32 | 15.06 | 1345737 |
| 1721342400 | 15.2 | -0.07 | -0.46 | 15.26 | 15.34 | 15.16 | 235284 |
| 1721256000 | 15.27 | -0.09 | -0.59 | 15.27 | 15.4 | 15.17 | 234222 |
| 1721169600 | 15.36 | -0.05 | -0.32 | 15.5 | 15.52 | 15.21 | 330939 |
| 1721083200 | 15.41 | -0.14 | -0.90 | 15.55 | 15.59 | 15.245 | 344063 |
| 1720824000 | 15.55 | -0.08 | -0.51 | 15.71 | 15.72 | 15.52 | 188968 |
| 1720737600 | 15.63 | -0.18 | -1.14 | 15.64 | 15.684 | 15.54 | 108497 |
| 1720651200 | 15.81 | 0.01 | 0.06 | 15.83 | 15.88 | 15.71 | 107370 |
| 1720564800 | 15.8 | -0.02 | -0.13 | 15.83 | 15.8499 | 15.71 | 93528 |
| 1720478400 | 15.82 | 0 | 0.00 | 15.8 | 15.9 | 15.74 | 121920 |
| 1720219200 | 15.82 | -0.09 | -0.57 | 15.95 | 16 | 15.76 | 123200 |
| 1720040640 | 15.91 | -0.02 | -0.13 | 15.99 | 16 | 15.83 | 62796 |
| 1719960000 | 15.93 | 0.06 | 0.38 | 15.9 | 16 | 15.78 | 103144 |
| 1719873600 | 15.87 | 0.17 | 1.08 | 15.9 | 15.98 | 15.71 | 158113 |
| 1719614400 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1719528000 | 15.7 | 0.07 | 0.45 | 15.74 | 15.78 | 15.66 | 41766 |
| 1719441600 | 15.63 | -0.15 | -0.95 | 15.8 | 15.8 | 15.53 | 192779 |
| 1719355200 | 15.78 | -0.07 | -0.44 | 15.88 | 15.951 | 15.73 | 108872 |
| 1719268800 | 15.85 | 0.04 | 0.25 | 15.75 | 15.95 | 15.7301 | 52546 |
| 1719009600 | 15.81 | 0.11 | 0.70 | 15.73 | 15.84 | 15.68 | 95241 |
| 1718923200 | 15.7 | -0.13 | -0.82 | 15.74 | 15.8944 | 15.68 | 107989 |
| 1718750400 | 15.83 | 0.01 | 0.06 | 15.79 | 15.91 | 15.7011 | 116708 |
| 1718664000 | 15.82 | 0.03 | 0.19 | 15.79 | 15.86 | 15.665 | 137039 |
| 1718404800 | 15.79 | -0.11 | -0.69 | 15.88 | 15.94 | 15.7701 | 61181 |
| 1718318400 | 15.9 | -0.03 | -0.19 | 15.76 | 15.95 | 15.74 | 118766 |
| 1718232000 | 15.93 | -0.07 | -0.44 | 16.1 | 16.1 | 15.85 | 82776 |
| 1718145600 | 16 | 0.05 | 0.31 | 16.02 | 16.09 | 15.93 | 83446 |
| 1718059200 | 15.95 | 0.11 | 0.69 | 15.89 | 15.95 | 15.83 | 83109 |
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
