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 | 0.131752305665 | 15.18 | 15.46 | 15 | 8397 | 15.17604984 | CS |
| 4 | -1.47 | -8.81823635273 | 16.67 | 16.67 | 15 | 14921 | 15.82489024 | CS |
| 12 | -0.95 | -5.88235294118 | 16.15 | 17.18 | 15 | 15350 | 16.22341686 | CS |
| 26 | 1.15 | 8.18505338078 | 14.05 | 17.18 | 13.9001 | 15945 | 15.64722213 | CS |
| 52 | 2.06 | 15.6773211568 | 13.14 | 17.18 | 12.9899 | 14073 | 14.85845119 | CS |
| 156 | -5.86 | -27.8252611586 | 21.06 | 22.18 | 11.6101 | 14399 | 15.10801816 | CS |
| 260 | -3.75 | -19.7889182058 | 18.95 | 24.05 | 10.3425 | 14428 | 16.19286258 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 15.2 | 0.07 | 0.46 | 15.03 | 15.47 | 15.0184 | 6289 |
| 1735860600 | 15.13 | 0.13 | 0.87 | 15.12 | 15.13 | 15.06 | 6763 |
| 1735687800 | 15 | -0.1 | -0.66 | 15.01 | 15.14 | 15 | 6229 |
| 1735601400 | 15.1001 | -0.22 | -1.44 | 15.21 | 15.46 | 15 | 7080 |
| 1735342200 | 15.32 | 0.17 | 1.12 | 15.18 | 15.32 | 15 | 13718 |
| 1735255800 | 15.15 | 0.1 | 0.66 | 15.22 | 15.4597 | 15.15 | 10413 |
| 1735077840 | 15.05 | -0.14 | -0.92 | 15.42 | 15.565 | 15.01 | 12416 |
| 1734996600 | 15.19 | -0.27 | -1.75 | 15.3 | 15.97 | 15.1 | 13865 |
| 1734737400 | 15.46 | 0.13 | 0.85 | 15.37 | 15.7 | 15.1 | 16330 |
| 1734651000 | 15.33 | -0.26 | -1.67 | 15.59 | 15.825 | 15.14 | 22630 |
| 1734564600 | 15.59 | -0.37 | -2.32 | 16.1 | 16.34 | 15.5515 | 23464 |
| 1734478200 | 15.96 | -0.41 | -2.50 | 16.14 | 16.3 | 15.96 | 12568 |
| 1734391800 | 16.37 | 0.05 | 0.31 | 16.32 | 16.3857 | 15.925 | 19222 |
| 1734132600 | 16.32 | -0.12 | -0.73 | 16.23 | 16.44 | 16.21 | 25793 |
| 1734046200 | 16.4408 | 0.09 | 0.56 | 16.35 | 16.4408 | 16.059999 | 30197 |
| 1733959800 | 16.35 | 0 | 0.00 | 16.36 | 16.48 | 16.1 | 12888 |
| 1733873400 | 16.35 | 0.07 | 0.43 | 16.03 | 16.39 | 16.03 | 3882 |
| 1733787000 | 16.28 | -0.12 | -0.73 | 16.5 | 16.5 | 16.17 | 8756 |
| 1733527800 | 16.399999 | -0.12 | -0.73 | 16.67 | 16.67 | 16.29 | 25167 |
| 1733441400 | 16.52 | -0.11 | -0.69 | 16.399999 | 16.5515 | 16.219999 | 30577 |
| 1733355000 | 16.634899 | 0.26 | 1.62 | 16.3 | 16.649999 | 16.26 | 16243 |
| 1733268600 | 16.37 | -0.01 | -0.06 | 16.379999 | 16.559999 | 16.29 | 21280 |
| 1733182200 | 16.379999 | -0.08 | -0.49 | 16.35 | 16.579999 | 16.19 | 16492 |
| 1732917840 | 16.46 | 0.19 | 1.16 | 16.1 | 16.613399 | 16.1 | 13225 |
| 1732750200 | 16.2712 | -0.42 | -2.51 | 16.649999 | 16.67 | 16.1436 | 36992 |
| 1732663800 | 16.69 | 0.29 | 1.77 | 16.21 | 16.75 | 16.21 | 29795 |
| 1732577400 | 16.399999 | -0.14 | -0.85 | 16.81 | 17 | 16.25 | 19292 |
| 1732318200 | 16.54 | 0.06 | 0.36 | 16.5 | 16.66 | 16.17 | 8130 |
| 1732231800 | 16.48 | -0.01 | -0.06 | 16.5 | 16.83 | 16.239999 | 25318 |
| 1732145400 | 16.489999 | 0.19 | 1.17 | 16.29 | 16.489999 | 16.12 | 19576 |
| 1732059000 | 16.3 | 0.15 | 0.93 | 16.05 | 16.4572 | 16.05 | 5821 |
| 1731972600 | 16.149999 | 0.09 | 0.56 | 16.1 | 16.149999 | 16 | 5000 |
| 1731713400 | 16.059999 | 0.04 | 0.25 | 16.02 | 16.1399 | 15.9 | 7763 |
| 1731627000 | 16.02 | -0.14 | -0.87 | 16.02 | 16.32 | 15.93 | 7809 |
| 1731540600 | 16.16 | -0.07 | -0.43 | 16.18 | 16.481 | 16 | 17289 |
| 1731454200 | 16.23 | -0.02 | -0.12 | 16.309999 | 16.36 | 16.040299 | 16341 |
| 1731367800 | 16.25 | -0.19 | -1.16 | 16.51 | 16.523499 | 16.055 | 17050 |
| 1731108600 | 16.44 | -0.02 | -0.12 | 16.29 | 16.8 | 16.129999 | 15220 |
| 1731022200 | 16.459 | -0.14 | -0.85 | 16.629999 | 16.695599 | 16.35 | 9093 |
| 1730935800 | 16.6 | 0.3 | 1.84 | 16.34 | 17.44 | 16.34 | 27040 |
| 1730849400 | 16.3 | 0.23 | 1.45 | 16.1 | 16.75 | 16.1 | 7083 |
| 1730763000 | 16.0671 | 0.12 | 0.73 | 16 | 16.3 | 16 | 14257 |
| 1730500200 | 15.9505 | -0.22 | -1.34 | 16.23 | 16.23 | 15.85 | 10169 |
| 1730413800 | 16.1678 | 0.03 | 0.18 | 16.21 | 16.32 | 16.1 | 6883 |
| 1730327400 | 16.138 | -0.04 | -0.23 | 16.219999 | 16.379999 | 16.138 | 5108 |
| 1730241000 | 16.1751 | -0.05 | -0.34 | 16.3 | 16.3 | 16.0755 | 8982 |
| 1730154600 | 16.23 | 0.01 | 0.06 | 16.399999 | 16.399999 | 16.1263 | 8230 |
| 1729895400 | 16.219999 | -0.04 | -0.25 | 16.399999 | 16.399999 | 16.17 | 11381 |
| 1729809000 | 16.26 | -0.15 | -0.91 | 16.61 | 16.649999 | 16.2 | 20765 |
| 1729722600 | 16.41 | 0.28 | 1.74 | 16.23 | 16.42 | 16.1 | 22506 |
| 1729636200 | 16.130099 | -0.32 | -1.94 | 16.48 | 16.77 | 16.1101 | 18967 |
| 1729549800 | 16.45 | -0 | -0.02 | 16.5 | 16.61 | 16.2 | 18027 |
| 1729290600 | 16.4537 | -0.73 | -4.23 | 17.16 | 17.16 | 16.329999 | 17949 |
| 1729204200 | 17.18 | 0.73 | 4.44 | 16.71 | 17.18 | 16.3 | 23504 |
| 1729117800 | 16.45 | 0.13 | 0.80 | 16.3 | 16.8 | 16.3 | 8935 |
| 1729031400 | 16.32 | -0.18 | -1.09 | 16.719999 | 16.719999 | 16.32 | 20169 |
| 1728945000 | 16.5 | 0.25 | 1.54 | 16.42 | 16.88 | 16.16 | 20114 |
| 1728685800 | 16.25 | 0.1 | 0.62 | 16.149999 | 16.3708 | 16.149999 | 2943 |
| 1728599400 | 16.149999 | 0.09 | 0.56 | 16.219999 | 16.402 | 15.86 | 20975 |
| 1728513000 | 16.059999 | 0.13 | 0.82 | 15.93 | 16.11 | 15.93 | 5289 |
| 1728426600 | 15.93 | -0.26 | -1.61 | 16.29 | 16.29 | 15.86 | 18232 |
| 1728340200 | 16.19 | 0 | 0.00 | 16.19 | 16.3195 | 16.05 | 8203 |
| 1728081000 | 16.19 | 0.04 | 0.25 | 16.25 | 16.25 | 16.149999 | 2921 |
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
