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 | 0.23 | 1.41975308642 | 16.2 | 16.75 | 16.17 | 3669 | 16.45182912 | SP |
| 4 | 0.37 | 2.30386052304 | 16.06 | 16.77 | 15.78 | 4952 | 16.23982799 | SP |
| 12 | 0.37 | 2.30386052304 | 16.06 | 17.67 | 14.8901 | 5693 | 16.1740244 | SP |
| 26 | 0.51 | 3.20351758794 | 15.92 | 17.67 | 14.37 | 6956 | 16.13579873 | SP |
| 52 | 1.205 | 7.91461412151 | 15.225 | 17.67 | 14.37 | 5813 | 15.85745911 | SP |
| 156 | -3.3 | -16.7257982767 | 19.73 | 20.03 | 13.83 | 6505 | 15.82336964 | SP |
| 260 | -3.6 | -17.9730404393 | 20.03 | 20.65 | 13.83 | 5962 | 16.02259777 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452200 | 16.43 | 0.05 | 0.33 | 16.17 | 16.45 | 16.17 | 10298 |
| 1724365800 | 16.375599 | -0.08 | -0.51 | 16.39 | 16.44 | 16.26 | 2122 |
| 1724279400 | 16.46 | -0.06 | -0.33 | 16.25 | 16.51 | 16.25 | 2943 |
| 1724193000 | 16.515 | 0.02 | 0.12 | 16.75 | 16.75 | 16.379999 | 2984 |
| 1724106600 | 16.494399 | 0.08 | 0.52 | 16.379999 | 16.629999 | 16.34 | 4521 |
| 1723847400 | 16.4097 | 0.08 | 0.49 | 16.2601 | 16.415 | 16.2601 | 1977 |
| 1723761000 | 16.3296 | -0.05 | -0.30 | 16.75 | 16.75 | 16.300899 | 838 |
| 1723674600 | 16.3793 | 0.1 | 0.61 | 16.239999 | 16.43 | 16.2205 | 12251 |
| 1723588200 | 16.28 | 0.08 | 0.48 | 16.17 | 16.28 | 16.17 | 3920 |
| 1723501800 | 16.201699 | 0.06 | 0.35 | 15.82 | 16.28 | 15.82 | 6159 |
| 1723242600 | 16.145 | 0.03 | 0.18 | 16.129999 | 16.25 | 16.079999 | 2572 |
| 1723156200 | 16.1155 | 0.12 | 0.75 | 15.78 | 16.2331 | 15.78 | 9885 |
| 1723069800 | 15.995 | 0.04 | 0.22 | 16.27 | 16.27 | 15.985 | 1673 |
| 1722983400 | 15.9591 | -0.32 | -1.97 | 16.27 | 16.27 | 15.88 | 4812 |
| 1722897000 | 16.2799 | 0.06 | 0.37 | 16.05 | 16.2799 | 15.9 | 3533 |
| 1722637800 | 16.219999 | 0.05 | 0.34 | 16.77 | 16.77 | 15.9 | 8400 |
| 1722551400 | 16.165 | -0.05 | -0.28 | 16.3 | 16.3 | 16.1642 | 1531 |
| 1722465000 | 16.21 | 0.07 | 0.46 | 16.07 | 16.21 | 16.07 | 9768 |
| 1722378600 | 16.135 | 0.22 | 1.35 | 15.91 | 16.2 | 15.91 | 9390 |
| 1722292200 | 15.92 | -0.22 | -1.33 | 16.079999 | 16.239899 | 15.92 | 1503 |
| 1722033000 | 16.135 | 0.13 | 0.78 | 16.059999 | 16.28 | 15.92 | 4448 |
| 1721946600 | 16.01 | -0 | -0.03 | 16.09 | 16.0999 | 16.0056 | 4050 |
| 1721860200 | 16.0141 | -0.11 | -0.69 | 16.1 | 16.19 | 15.91 | 7163 |
| 1721773800 | 16.125 | -0.05 | -0.33 | 16.129999 | 16.14 | 16.125 | 244 |
| 1721687400 | 16.1786 | -0 | -0.01 | 16.19 | 16.27 | 16.059999 | 10756 |
| 1721428200 | 16.18 | -0.04 | -0.25 | 16.25 | 16.25 | 16.059999 | 15078 |
| 1721341800 | 16.219999 | 0.07 | 0.42 | 16.129999 | 16.219999 | 16.129999 | 1455 |
| 1721255400 | 16.1526 | -0.15 | -0.93 | 16.04 | 16.309999 | 16.01 | 7535 |
| 1721169000 | 16.305 | 0.13 | 0.81 | 16.14 | 16.305 | 16.14 | 4600 |
| 1721082600 | 16.174 | -0.09 | -0.56 | 16.129999 | 16.37 | 16.12 | 6488 |
| 1720823400 | 16.265 | -0.02 | -0.15 | 16.19 | 16.37 | 15.7 | 9071 |
| 1720737000 | 16.2893 | 0.11 | 0.71 | 16.36 | 16.36 | 15.85 | 2014 |
| 1720650600 | 16.175 | 0.02 | 0.09 | 16.23 | 16.23 | 16.05 | 5595 |
| 1720564200 | 16.16 | -0.03 | -0.17 | 16.27 | 16.28 | 16.02 | 3163 |
| 1720477800 | 16.187999 | 0.07 | 0.42 | 16.149999 | 16.329899 | 16.0501 | 7277 |
| 1720218600 | 16.12 | 0.11 | 0.67 | 15.78 | 16.12 | 15.53 | 1078 |
| 1720040640 | 16.012899 | 0.21 | 1.35 | 16.09 | 16.09 | 15.9212 | 2970 |
| 1719959400 | 15.8 | -0.08 | -0.47 | 15.79 | 16.05 | 15.79 | 3496 |
| 1719873000 | 15.875 | -0.05 | -0.31 | 15.92 | 15.95 | 15.86 | 10300 |
| 1719613800 | 15.9237 | -0.12 | -0.77 | 15.95 | 16.21 | 15.9237 | 3667 |
| 1719527400 | 16.0473 | -0.05 | -0.34 | 16.02 | 16.2099 | 15.95 | 3777 |
| 1719441000 | 16.1017 | 0.04 | 0.26 | 15.98 | 16.2 | 15.97 | 10523 |
| 1719354600 | 16.059999 | -0.13 | -0.80 | 16.02 | 16.175 | 16.02 | 2782 |
| 1719268200 | 16.19 | 0.03 | 0.15 | 15.67 | 16.23 | 15.67 | 6712 |
| 1719009000 | 16.165 | -0.01 | -0.06 | 16.059999 | 16.165 | 15.81 | 7561 |
| 1718922600 | 16.174199 | 0.12 | 0.76 | 16.03 | 17.32 | 14.8901 | 4123 |
| 1718749800 | 16.0519 | 0.04 | 0.23 | 16 | 16.189599 | 16 | 4150 |
| 1718663400 | 16.0148 | -0.16 | -0.99 | 16.02 | 16.18 | 15.97 | 3911 |
| 1718404200 | 16.175 | -0.05 | -0.31 | 16.239999 | 16.239999 | 16.0301 | 8573 |
| 1718317800 | 16.224599 | 0.16 | 1.02 | 15.71 | 16.224599 | 15.71 | 4163 |
| 1718231400 | 16.059999 | -0.01 | -0.03 | 16.04 | 17.67 | 16.04 | 3290 |
| 1718145000 | 16.065 | -0.1 | -0.59 | 15.9 | 16.169899 | 15.9 | 5587 |
| 1718058600 | 16.16 | 0.11 | 0.69 | 16.559999 | 16.559999 | 16.01 | 2946 |
| 1717799400 | 16.05 | -0.15 | -0.90 | 15.98 | 16.055 | 15.98 | 2663 |
| 1717713000 | 16.195 | -0.07 | -0.44 | 16.219999 | 16.309999 | 16.09 | 9645 |
| 1717626600 | 16.267 | 0.07 | 0.41 | 16.09 | 16.37 | 16.09 | 3106 |
| 1717540200 | 16.2 | -0 | -0.00 | 16.11 | 16.329999 | 16.04 | 5156 |
| 1717453800 | 16.200099 | -0.05 | -0.31 | 16.11 | 16.25 | 16.1 | 2890 |
| 1717194600 | 16.25 | 0.27 | 1.69 | 16.059999 | 16.955 | 16.035 | 26259 |
| 1717108200 | 15.98 | 0.2 | 1.27 | 16.01 | 16.05 | 15.87 | 3259 |
| 1717021800 | 15.78 | -0.25 | -1.54 | 15.98 | 16 | 15.78 | 6288 |
| 1716935400 | 16.0273 | -0.02 | -0.15 | 16.0575 | 16.07 | 15.95 | 9017 |
| 1716589800 | 16.052 | 0.02 | 0.16 | 15.9 | 16.07 | 15.9 | 5714 |
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
