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 | 0.46 | 2.84126003706 | 16.19 | 16.73 | 15.7601 | 40696 | 16.32775647 | CS |
| 4 | 1.62 | 10.7784431138 | 15.03 | 16.82 | 14.55 | 41955 | 15.82105459 | CS |
| 12 | 3.42 | 25.8503401361 | 13.23 | 17.93 | 12.9 | 73827 | 15.63763928 | CS |
| 26 | 6.71 | 67.5050301811 | 9.94 | 17.93 | 8.9352 | 67799 | 13.49704611 | CS |
| 52 | 6.83 | 69.5519348269 | 9.82 | 17.93 | 8.9352 | 65376 | 13.3739045 | CS |
| 156 | 6.83 | 69.5519348269 | 9.82 | 17.93 | 8.9352 | 65376 | 13.3739045 | CS |
| 260 | 6.83 | 69.5519348269 | 9.82 | 17.93 | 8.9352 | 65376 | 13.3739045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726400 | 16.649999 | 0.57 | 3.54 | 16.11 | 16.73 | 16.11 | 61763 |
| 1715640000 | 16.079999 | -0.21 | -1.29 | 16.46 | 16.46 | 15.7601 | 38593 |
| 1715380800 | 16.29 | -0.18 | -1.09 | 16.45 | 16.73 | 16.23 | 35395 |
| 1715294400 | 16.469999 | 0.55 | 3.45 | 16 | 16.57 | 15.8946 | 33839 |
| 1715208000 | 15.92 | -0.18 | -1.12 | 16.19 | 16.19 | 15.7601 | 33888 |
| 1715121600 | 16.1 | -0.16 | -0.98 | 16.3 | 16.6 | 15.99 | 33834 |
| 1715035200 | 16.26 | 0.33 | 2.07 | 16 | 16.329999 | 16 | 41875 |
| 1714776000 | 15.93 | 0.28 | 1.79 | 15.83 | 16.0955 | 15.7 | 23478 |
| 1714689600 | 15.65 | 0.07 | 0.45 | 15.67 | 15.91 | 15.53 | 39556 |
| 1714603200 | 15.58 | -0.25 | -1.58 | 15.87 | 16.16 | 15.56 | 31359 |
| 1714516800 | 15.83 | -0.63 | -3.83 | 16.579999 | 16.68 | 15.78 | 41028 |
| 1714430400 | 16.46 | 0.23 | 1.42 | 16.25 | 16.82 | 16.059999 | 48204 |
| 1714171200 | 16.23 | 0.58 | 3.71 | 15.77 | 16.32 | 15.77 | 49146 |
| 1714084800 | 15.65 | 0.18 | 1.16 | 15.25 | 15.73 | 15.2 | 33856 |
| 1713998400 | 15.47 | -0.03 | -0.19 | 15.6 | 15.8 | 15.2767 | 25921 |
| 1713912000 | 15.5 | 0.4 | 2.65 | 15.18 | 16.16 | 15.06 | 83189 |
| 1713825600 | 15.1 | -0.07 | -0.46 | 15.23 | 15.28 | 14.9001 | 54408 |
| 1713566400 | 15.17 | 0.05 | 0.33 | 14.98 | 15.29 | 14.98 | 38198 |
| 1713480000 | 15.12 | 0.02 | 0.13 | 15.13 | 15.3 | 14.88 | 36257 |
| 1713393600 | 15.1 | -0.11 | -0.72 | 15.03 | 15.3 | 14.55 | 54255 |
| 1713307200 | 15.21 | -0.41 | -2.62 | 15.38 | 15.81 | 15 | 62645 |
| 1713220800 | 15.62 | -0.67 | -4.11 | 16.03 | 16.37 | 15.23 | 121299 |
| 1712961600 | 16.29 | -0.79 | -4.63 | 17.05 | 17.052 | 16.03 | 43936 |
| 1712875200 | 17.08 | -0.25 | -1.44 | 17.16 | 17.31 | 16.8675 | 61184 |
| 1712788800 | 17.33 | -0.06 | -0.35 | 17.44 | 17.55 | 17 | 63195 |
| 1712702400 | 17.39 | 0.43 | 2.54 | 17 | 17.5 | 16.46 | 80008 |
| 1712616000 | 16.96 | -0.69 | -3.91 | 17.75 | 17.86 | 16.649999 | 97557 |
| 1712356800 | 17.65 | 1.28 | 7.82 | 16.98 | 17.93 | 16.71 | 118996 |
| 1712270400 | 16.37 | 0.05 | 0.31 | 16.35 | 16.82 | 16.32 | 51196 |
| 1712184000 | 16.32 | -0.17 | -1.03 | 16.579999 | 16.75 | 16.219999 | 40659 |
| 1712097600 | 16.489999 | 0.23 | 1.41 | 16 | 16.4923 | 15.78 | 45277 |
| 1712011200 | 16.26 | 0.41 | 2.59 | 15.9 | 16.364999 | 15.7 | 47892 |
| 1711665600 | 15.85 | -0.18 | -1.12 | 16.01 | 16.504999 | 15.66 | 351548 |
| 1711579200 | 16.03 | -0.22 | -1.35 | 16.399999 | 16.61 | 16 | 80510 |
| 1711492800 | 16.25 | 0.4 | 2.52 | 15.68 | 16.309999 | 15.68 | 86492 |
| 1711406400 | 15.85 | -1.31 | -7.63 | 17.05 | 17.32 | 15.2 | 280018 |
| 1711147200 | 17.16 | 1.87 | 12.23 | 16.09 | 17.2 | 15.57 | 219324 |
| 1711060800 | 15.29 | 0.34 | 2.27 | 14.99 | 15.415 | 14.765 | 68566 |
| 1710974400 | 14.95 | 0.45 | 3.10 | 14.46 | 14.95 | 14.05 | 69306 |
| 1710888000 | 14.5 | 0.5 | 3.57 | 13.93 | 14.7 | 13.77 | 64688 |
| 1710801600 | 14 | -0.38 | -2.64 | 14.41 | 14.48 | 14 | 28084 |
| 1710542400 | 14.38 | -0.03 | -0.21 | 14.37 | 14.48 | 14.0306 | 58230 |
| 1710456000 | 14.41 | -0.03 | -0.21 | 14.49 | 14.49 | 14.2 | 35969 |
| 1710369600 | 14.44 | -0.09 | -0.62 | 14.53 | 14.7399 | 14.33 | 36032 |
| 1710283200 | 14.53 | 0.31 | 2.18 | 14.15 | 14.53 | 14.1 | 65464 |
| 1710196800 | 14.22 | -0.25 | -1.73 | 14.48 | 14.7 | 14.03 | 53256 |
| 1709941200 | 14.47 | 0.59 | 4.25 | 13.97 | 14.6 | 13.97 | 62257 |
| 1709854800 | 13.88 | -0.25 | -1.77 | 14.15 | 14.3 | 13.69 | 54085 |
| 1709768400 | 14.13 | -0.36 | -2.48 | 14.55 | 14.6 | 14.03 | 72994 |
| 1709682000 | 14.49 | -0.4 | -2.69 | 14.9 | 14.9599 | 14.11 | 93337 |
| 1709595600 | 14.89 | 0.21 | 1.43 | 14.85 | 14.99 | 14.468 | 79491 |
| 1709336400 | 14.68 | -0.35 | -2.33 | 15.1 | 15.1 | 14.5408 | 55791 |
| 1709250000 | 15.03 | 0.34 | 2.31 | 14.88 | 15.47 | 14.775 | 74108 |
| 1709163600 | 14.69 | -1.16 | -7.32 | 16.01 | 16.01 | 14.61 | 101273 |
| 1709077200 | 15.85 | 0.63 | 4.14 | 15.42 | 15.98 | 15.3 | 150056 |
| 1708990800 | 15.22 | 0.22 | 1.47 | 15.23 | 15.5199 | 15 | 100164 |
| 1708731600 | 15 | 0.76 | 5.34 | 14.39 | 15.17 | 14.15 | 149313 |
| 1708645200 | 14.24 | 0.83 | 6.19 | 13.42 | 14.3875 | 13.4011 | 128421 |
| 1708558800 | 13.41 | 0.16 | 1.21 | 13.23 | 13.41 | 12.9 | 53870 |
| 1708472400 | 13.25 | 0.83 | 6.68 | 12.42 | 13.25 | 12.35 | 168752 |
| 1708126800 | 12.42 | 0.06 | 0.49 | 12.34 | 12.45 | 11.97 | 191749 |
| 1708040400 | 12.36 | 0.26 | 2.15 | 12.12 | 12.52 | 11.76 | 151355 |
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
