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 | 0.02 | 0.125 | 16 | 16.03 | 15.98 | 90831 | 16.01364908 | CS |
| 4 | 0.11 | 0.691389063482 | 15.91 | 16.04 | 15.8 | 60679 | 15.96316063 | CS |
| 12 | 2.72 | 20.4511278195 | 13.3 | 16.04 | 9.4017 | 72890 | 15.07822076 | CS |
| 26 | 5.42 | 51.1320754717 | 10.6 | 16.04 | 8.55 | 45387 | 14.11728609 | CS |
| 52 | 5.5 | 52.2813688213 | 10.52 | 16.04 | 8.55 | 32571 | 13.14371075 | CS |
| 156 | 9.92 | 162.62295082 | 6.1 | 16.04 | 6.01 | 26298 | 10.96830375 | CS |
| 260 | 9.273 | 137.438861716 | 6.747 | 16.04 | 2.51 | 23402 | 8.92282051 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 16.03 | 0.02 | 0.12 | 15.99 | 16.03 | 15.99 | 136388 |
| 1713912000 | 16.01 | 0.01 | 0.06 | 16.03 | 16.03 | 15.99 | 155413 |
| 1713825600 | 16 | -0.02 | -0.12 | 16.02 | 16.03 | 15.98 | 122149 |
| 1713566400 | 16.02 | 0.01 | 0.06 | 16.03 | 16.03 | 16.01 | 15098 |
| 1713480000 | 16.01 | 0.01 | 0.06 | 16 | 16.03 | 15.98 | 25107 |
| 1713393600 | 16 | -0.02 | -0.12 | 16.02 | 16.04 | 16 | 32866 |
| 1713307200 | 16.02 | -0.01 | -0.06 | 16.01 | 16.02 | 15.96 | 32059 |
| 1713220800 | 16.03 | 0.02 | 0.12 | 16.02 | 16.03 | 16 | 66500 |
| 1712961600 | 16.01 | 0.08 | 0.50 | 15.97 | 16.01 | 15.97 | 40584 |
| 1712875200 | 15.93 | 0 | 0.00 | 15.96 | 15.97 | 15.93 | 49487 |
| 1712788800 | 15.93 | -0.02 | -0.13 | 15.93 | 15.96 | 15.93 | 52676 |
| 1712702400 | 15.95 | 0.04 | 0.25 | 15.9 | 15.96 | 15.9 | 65389 |
| 1712616000 | 15.91 | -0.02 | -0.13 | 15.9 | 15.91 | 15.87 | 43093 |
| 1712356800 | 15.93 | 0.02 | 0.13 | 15.91 | 15.93 | 15.87 | 23394 |
| 1712270400 | 15.91 | 0.04 | 0.25 | 15.92 | 15.93 | 15.89 | 40893 |
| 1712184000 | 15.87 | 0.04 | 0.25 | 15.82 | 15.92 | 15.8 | 70531 |
| 1712097600 | 15.83 | -0.05 | -0.31 | 15.89 | 15.89 | 15.8 | 42014 |
| 1712011200 | 15.88 | -0.01 | -0.06 | 15.89 | 15.92 | 15.85 | 46621 |
| 1711665600 | 15.89 | -0.01 | -0.06 | 15.91 | 15.93 | 15.89 | 92633 |
| 1711579200 | 15.9 | 0.01 | 0.06 | 15.95 | 15.95 | 15.8883 | 20002 |
| 1711492800 | 15.89 | 0.03 | 0.19 | 15.86 | 16 | 15.86 | 66638 |
| 1711406400 | 15.86 | 0.03 | 0.19 | 15.84 | 15.95 | 15.83 | 48998 |
| 1711147200 | 15.83 | -0.03 | -0.19 | 15.85 | 15.9 | 15.83 | 38260 |
| 1711060800 | 15.86 | 0.01 | 0.06 | 15.85 | 15.86 | 15.84 | 34126 |
| 1710974400 | 15.85 | 0 | 0.00 | 15.82 | 15.89 | 15.82 | 51486 |
| 1710888000 | 15.85 | 0.05 | 0.32 | 15.8 | 15.88 | 15.8 | 92731 |
| 1710801600 | 15.8 | 0.04 | 0.25 | 15.76 | 15.82 | 15.76 | 53198 |
| 1710542400 | 15.76 | -0.02 | -0.13 | 15.78 | 15.78 | 15.76 | 91303 |
| 1710456000 | 15.78 | -0.01 | -0.06 | 15.82 | 15.9 | 15.77 | 110191 |
| 1710369600 | 15.79 | 0.05 | 0.32 | 15.75 | 15.79 | 15.75 | 132571 |
| 1710283200 | 15.74 | -0.02 | -0.13 | 15.76 | 15.77 | 15.74 | 199816 |
| 1710196800 | 15.76 | 5.84 | 58.87 | 15.78 | 15.82 | 15.73 | 1473442 |
| 1709941200 | 9.92 | -0.16 | -1.59 | 10.09 | 10.1977 | 9.7093 | 17702 |
| 1709854800 | 10.08 | 0.13 | 1.31 | 10.01 | 10.1 | 9.5 | 75461 |
| 1709768400 | 9.95 | 0.02 | 0.20 | 9.93 | 10.2 | 9.8779 | 11145 |
| 1709682000 | 9.93 | -0.04 | -0.40 | 10 | 10 | 9.73 | 12550 |
| 1709595600 | 9.97 | -0.04 | -0.40 | 10 | 10.21 | 9.9101 | 13224 |
| 1709336400 | 10.01 | -0.13 | -1.28 | 10.07 | 10.23 | 9.9155 | 26858 |
| 1709250000 | 10.14 | 0.13 | 1.30 | 10.1 | 10.2212 | 9.95 | 13686 |
| 1709163600 | 10.01 | -0.14 | -1.38 | 10.04 | 10.5399 | 9.95 | 12096 |
| 1709077200 | 10.15 | 0.25 | 2.53 | 9.84 | 10.24 | 9.78 | 32467 |
| 1708990800 | 9.9 | 0.05 | 0.51 | 9.75 | 10.1026 | 9.6 | 42074 |
| 1708731600 | 9.85 | -0.11 | -1.10 | 9.91 | 10.04 | 9.5001 | 36281 |
| 1708645200 | 9.96 | -0.24 | -2.35 | 10.04 | 10.2 | 9.4017 | 35540 |
| 1708558800 | 10.2 | -0.6 | -5.56 | 10.75 | 10.94 | 9.99 | 87259 |
| 1708472400 | 10.8 | -2.5 | -18.80 | 12.26 | 12.26 | 10.8 | 85548 |
| 1708126800 | 13.3 | -0.12 | -0.89 | 13.3 | 13.5399 | 13.05 | 19708 |
| 1708040400 | 13.42 | -0.3 | -2.19 | 13.64 | 13.7199 | 13.31 | 7106 |
| 1707954000 | 13.72 | 0.36 | 2.69 | 13.59 | 13.72 | 13.3 | 9655 |
| 1707867600 | 13.36 | -0.17 | -1.26 | 13.55 | 13.69 | 13.19 | 10329 |
| 1707781200 | 13.53 | 0 | 0.00 | 13.71 | 13.72 | 13.53 | 10053 |
| 1707522000 | 13.53 | 0.18 | 1.35 | 13.2 | 13.77 | 13.2 | 9553 |
| 1707435600 | 13.35 | 0.01 | 0.07 | 13.28 | 13.49 | 13.1901 | 14392 |
| 1707349200 | 13.34 | -0.2 | -1.48 | 13.6 | 13.6 | 13.22 | 7595 |
| 1707262800 | 13.54 | 0.03 | 0.22 | 13.67 | 13.94 | 13.41 | 7311 |
| 1707176400 | 13.51 | -0.39 | -2.81 | 13.9 | 14 | 13.37 | 19282 |
| 1706917200 | 13.9 | 0.01 | 0.07 | 13.88 | 14 | 13.8 | 12412 |
| 1706830800 | 13.89 | 0.49 | 3.66 | 13.3 | 13.99 | 13.2 | 32656 |
| 1706744400 | 13.4 | 0.21 | 1.59 | 13.3 | 13.8014 | 13.076 | 19808 |
| 1706658000 | 13.19 | -0.53 | -3.86 | 13.84 | 13.9988 | 13.07 | 39241 |
| 1706571600 | 13.72 | 0.22 | 1.63 | 13.5 | 13.78 | 13.25 | 46358 |
| 1706312400 | 13.5 | 0.37 | 2.82 | 13.22 | 13.7101 | 13.22 | 30431 |
| 1706226000 | 13.13 | 0.51 | 4.04 | 12.81 | 13.2198 | 12.7947 | 25185 |
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
