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 | 0.07 | 0.463269358041 | 15.11 | 15.39 | 14.91 | 44248 | 15.11173701 | CS |
| 4 | -0.44 | -2.81690140845 | 15.62 | 15.76 | 14.91 | 43770 | 15.39195067 | CS |
| 12 | 0.05 | 0.330469266358 | 15.13 | 15.78 | 14.91 | 46557 | 15.44711147 | CS |
| 26 | 0.97 | 6.82617874736 | 14.21 | 15.78 | 13.5708 | 51361 | 15.01487401 | CS |
| 52 | -0.26 | -1.68393782383 | 15.44 | 15.97 | 13.5708 | 45922 | 15.09473948 | CS |
| 156 | -2.02 | -11.7441860465 | 17.2 | 19.34 | 13.5708 | 48334 | 16.27609943 | CS |
| 260 | -0.62 | -3.92405063291 | 15.8 | 19.34 | 8.11 | 53394 | 15.37417952 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 15.26 | -0.04 | -0.26 | 15.36 | 15.39 | 15.24 | 39595 |
| 1713912000 | 15.3 | 0.28 | 1.86 | 15.08 | 15.31 | 15.08 | 48064 |
| 1713825600 | 15.02 | 0.11 | 0.74 | 14.98 | 15.05 | 14.937 | 42566 |
| 1713566400 | 14.91 | -0.17 | -1.13 | 15.11 | 15.13 | 14.91 | 47798 |
| 1713480000 | 15.08 | 0.02 | 0.13 | 15.11 | 15.19 | 15.07 | 43219 |
| 1713393600 | 15.06 | -0.05 | -0.33 | 15.17 | 15.21 | 15.04 | 19477 |
| 1713307200 | 15.11 | -0.06 | -0.40 | 15.18 | 15.2 | 15.08 | 41180 |
| 1713220800 | 15.17 | -0.12 | -0.78 | 15.36 | 15.395 | 15.16 | 48639 |
| 1712961600 | 15.29 | -0.3 | -1.92 | 15.53 | 15.59 | 15.27 | 49261 |
| 1712875200 | 15.59 | 0.13 | 0.84 | 15.53 | 15.59 | 15.5 | 46482 |
| 1712788800 | 15.46 | -0.1 | -0.64 | 15.5 | 15.54 | 15.42 | 22772 |
| 1712702400 | 15.56 | -0.08 | -0.51 | 15.65 | 15.669 | 15.53 | 30339 |
| 1712616000 | 15.64 | 0.07 | 0.45 | 15.61 | 15.65 | 15.5606 | 33217 |
| 1712356800 | 15.57 | 0.07 | 0.45 | 15.55 | 15.57 | 15.5 | 41106 |
| 1712270400 | 15.5 | -0.04 | -0.26 | 15.7 | 15.7 | 15.4725 | 66208 |
| 1712184000 | 15.54 | -0.06 | -0.38 | 15.51 | 15.645 | 15.5 | 34887 |
| 1712097600 | 15.6 | -0.11 | -0.70 | 15.67 | 15.67 | 15.57 | 62168 |
| 1712011200 | 15.71 | 0.04 | 0.26 | 15.73 | 15.76 | 15.67 | 84700 |
| 1711665600 | 15.67 | 0.03 | 0.19 | 15.62 | 15.68 | 15.62 | 49617 |
| 1711579200 | 15.64 | 0.06 | 0.39 | 15.59 | 15.67 | 15.5712 | 46015 |
| 1711492800 | 15.58 | 0.01 | 0.06 | 15.62 | 15.6503 | 15.57 | 40198 |
| 1711406400 | 15.57 | -0.05 | -0.32 | 15.55 | 15.6 | 15.55 | 24454 |
| 1711147200 | 15.62 | 0.05 | 0.32 | 15.65 | 15.65 | 15.5601 | 18460 |
| 1711060800 | 15.57 | 0.04 | 0.26 | 15.69 | 15.69 | 15.565 | 46409 |
| 1710974400 | 15.53 | 0.2 | 1.30 | 15.49 | 15.53 | 15.3597 | 64807 |
| 1710888000 | 15.33 | 0.07 | 0.46 | 15.3 | 15.33 | 15.23 | 57183 |
| 1710801600 | 15.26 | 0.08 | 0.53 | 15.3 | 15.3698 | 15.25 | 22125 |
| 1710542400 | 15.18 | -0.15 | -0.98 | 15.33 | 15.4008 | 15.1 | 92496 |
| 1710456000 | 15.33 | -0.41 | -2.60 | 15.57 | 15.6 | 15.3 | 38727 |
| 1710369600 | 15.74 | 0.04 | 0.25 | 15.73 | 15.78 | 15.66 | 96666 |
| 1710283200 | 15.7 | 0.09 | 0.58 | 15.71 | 15.72 | 15.6311 | 61228 |
| 1710196800 | 15.61 | 0.05 | 0.32 | 15.69 | 15.69 | 15.54 | 54423 |
| 1709941200 | 15.56 | -0.02 | -0.13 | 15.61 | 15.68 | 15.55 | 51080 |
| 1709854800 | 15.58 | 0.04 | 0.26 | 15.6 | 15.64 | 15.55 | 29313 |
| 1709768400 | 15.54 | 0.11 | 0.71 | 15.57 | 15.6 | 15.46 | 32587 |
| 1709682000 | 15.43 | -0.14 | -0.90 | 15.48 | 15.56 | 15.41 | 56801 |
| 1709595600 | 15.57 | 0 | 0.00 | 15.58 | 15.61 | 15.5201 | 38465 |
| 1709336400 | 15.57 | 0.09 | 0.58 | 15.5 | 15.615 | 15.5 | 97748 |
| 1709250000 | 15.48 | 0.07 | 0.45 | 15.47 | 15.52 | 15.46 | 30489 |
| 1709163600 | 15.41 | -0.03 | -0.19 | 15.47 | 15.48 | 15.37 | 61281 |
| 1709077200 | 15.44 | 0.02 | 0.13 | 15.48 | 15.49 | 15.38 | 44648 |
| 1708990800 | 15.42 | -0.1 | -0.64 | 15.52 | 15.545 | 15.42 | 26656 |
| 1708731600 | 15.52 | 0.04 | 0.26 | 15.53 | 15.575 | 15.51 | 28330 |
| 1708645200 | 15.48 | 0.15 | 0.98 | 15.43 | 15.52 | 15.4 | 61717 |
| 1708558800 | 15.33 | 0 | 0.00 | 15.33 | 15.39 | 15.28 | 34471 |
| 1708472400 | 15.33 | -0.12 | -0.78 | 15.5 | 15.5 | 15.28 | 45939 |
| 1708126800 | 15.45 | -0.1 | -0.64 | 15.59 | 15.59 | 15.38 | 84025 |
| 1708040400 | 15.55 | 0.05 | 0.32 | 15.57 | 15.59 | 15.5 | 26179 |
| 1707954000 | 15.5 | 0.1 | 0.65 | 15.35 | 15.51 | 15.26 | 52058 |
| 1707867600 | 15.4 | -0.12 | -0.77 | 15.48 | 15.51 | 15.325 | 33604 |
| 1707781200 | 15.52 | -0.01 | -0.06 | 15.6 | 15.61 | 15.5 | 53442 |
| 1707522000 | 15.53 | 0.06 | 0.39 | 15.48 | 15.55 | 15.47 | 45408 |
| 1707435600 | 15.47 | -0.06 | -0.39 | 15.57 | 15.57 | 15.4 | 46847 |
| 1707349200 | 15.53 | 0.13 | 0.84 | 15.44 | 15.53 | 15.41 | 41063 |
| 1707262800 | 15.4 | 0.17 | 1.12 | 15.31 | 15.4 | 15.2401 | 48147 |
| 1707176400 | 15.23 | 0 | 0.00 | 15.3 | 15.3 | 15.15 | 49353 |
| 1706917200 | 15.23 | 0.05 | 0.33 | 15.22 | 15.2475 | 15.1864 | 36699 |
| 1706830800 | 15.18 | 0.08 | 0.53 | 15.13 | 15.2 | 15.1 | 54812 |
| 1706744400 | 15.1 | -0.09 | -0.59 | 15.2 | 15.22 | 15.08 | 62836 |
| 1706658000 | 15.19 | 0.04 | 0.26 | 15.19 | 15.21 | 15.11 | 50271 |
| 1706571600 | 15.15 | 0.1 | 0.66 | 15.1 | 15.15 | 15.03 | 52261 |
| 1706312400 | 15.05 | -0.02 | -0.13 | 15.11 | 15.11 | 15 | 49543 |
| 1706226000 | 15.07 | 0.01 | 0.07 | 15.06 | 15.13 | 15.03 | 61009 |
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
