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 | 0.03 | 0.198675496689 | 15.1 | 15.18 | 14.9 | 261312 | 15.04741312 | SP |
| 4 | -0.32 | -2.071197411 | 15.45 | 15.6 | 14.9 | 211561 | 15.25964148 | SP |
| 12 | -0.1 | -0.656598818122 | 15.23 | 15.95 | 14.9 | 183861 | 15.49761071 | SP |
| 26 | 0.43 | 2.92517006803 | 14.7 | 15.95 | 14.46 | 165210 | 15.21521499 | SP |
| 52 | 1.1 | 7.84034212402 | 14.03 | 15.95 | 14.03 | 193595 | 14.9797798 | SP |
| 156 | -3.21 | -17.5027262814 | 18.34 | 18.84 | 13.03 | 346847 | 15.38897364 | SP |
| 260 | -3.54 | -18.9608998393 | 18.67 | 19.38 | 12.1 | 426029 | 16.95460075 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 15.13 | 0.06 | 0.40 | 15.15 | 15.15 | 15.0742 | 187788 |
| 1732231800 | 15.07 | 0.16 | 1.07 | 14.9 | 15.1 | 14.9 | 418136 |
| 1732145400 | 14.91 | -0.09 | -0.60 | 14.96 | 14.9867 | 14.9 | 224828 |
| 1732059000 | 15 | -0.1 | -0.66 | 15.08 | 15.1216 | 14.99 | 190801 |
| 1731972600 | 15.1 | -0.08 | -0.53 | 15.1 | 15.18 | 15.0601 | 285006 |
| 1731713400 | 15.18 | -0.01 | -0.07 | 15.17 | 15.21 | 15.15 | 150660 |
| 1731627000 | 15.19 | -0.04 | -0.26 | 15.23 | 15.2799 | 15.17 | 140002 |
| 1731540600 | 15.23 | -0.02 | -0.13 | 15.315 | 15.35 | 15.205 | 117552 |
| 1731454200 | 15.25 | -0.17 | -1.10 | 15.34 | 15.42 | 15.245 | 312212 |
| 1731367800 | 15.42 | -0.17 | -1.09 | 15.59 | 15.59 | 15.4 | 163670 |
| 1731108600 | 15.59 | 0.16 | 1.04 | 15.47 | 15.6 | 15.47 | 243421 |
| 1731022200 | 15.43 | 0.06 | 0.39 | 15.4 | 15.485 | 15.375 | 216994 |
| 1730935800 | 15.37 | -0.19 | -1.22 | 15.37 | 15.465 | 15.37 | 326191 |
| 1730849400 | 15.56 | 0.15 | 0.97 | 15.44 | 15.575 | 15.43 | 140610 |
| 1730763000 | 15.41 | 0.19 | 1.25 | 15.25 | 15.44 | 15.25 | 270394 |
| 1730500200 | 15.22 | -0.08 | -0.52 | 15.34 | 15.3692 | 15.21 | 170094 |
| 1730413800 | 15.3 | -0.04 | -0.26 | 15.28 | 15.365 | 15.26 | 182062 |
| 1730327400 | 15.34 | 0.01 | 0.07 | 15.35 | 15.45 | 15.33 | 123698 |
| 1730241000 | 15.33 | -0.04 | -0.26 | 15.31 | 15.36 | 15.2312 | 201065 |
| 1730154600 | 15.37 | -0.06 | -0.39 | 15.45 | 15.45 | 15.34 | 166042 |
| 1729895400 | 15.43 | -0.01 | -0.06 | 15.5 | 15.52 | 15.38 | 179076 |
| 1729809000 | 15.44 | 0.04 | 0.26 | 15.45 | 15.45 | 15.37 | 135298 |
| 1729722600 | 15.4 | -0.15 | -0.96 | 15.45 | 15.56 | 15.361 | 239479 |
| 1729636200 | 15.55 | 0.07 | 0.45 | 15.53 | 15.58 | 15.44 | 183782 |
| 1729549800 | 15.48 | -0.34 | -2.15 | 15.66 | 15.66 | 15.46 | 203501 |
| 1729290600 | 15.82 | 0 | 0.03 | 15.86 | 15.86 | 15.78 | 158734 |
| 1729204200 | 15.8155 | -0.01 | -0.09 | 15.8 | 15.83 | 15.76 | 117803 |
| 1729117800 | 15.83 | 0.02 | 0.13 | 15.8 | 15.87 | 15.8 | 169157 |
| 1729031400 | 15.81 | 0.07 | 0.44 | 15.77 | 15.88 | 15.77 | 99119 |
| 1728945000 | 15.74 | 0.04 | 0.22 | 15.65 | 15.76 | 15.59 | 141431 |
| 1728685800 | 15.705 | 0.12 | 0.74 | 15.57 | 15.71 | 15.565 | 113171 |
| 1728599400 | 15.59 | -0.07 | -0.45 | 15.6 | 15.635 | 15.57 | 172570 |
| 1728513000 | 15.66 | -0.01 | -0.06 | 15.67 | 15.7063 | 15.6315 | 138378 |
| 1728426600 | 15.67 | 0.15 | 0.97 | 15.56 | 15.67 | 15.51 | 113844 |
| 1728340200 | 15.52 | -0.19 | -1.21 | 15.64 | 15.655 | 15.52 | 161104 |
| 1728081000 | 15.71 | -0.06 | -0.38 | 15.74 | 15.74 | 15.67 | 103451 |
| 1727994600 | 15.77 | -0.01 | -0.06 | 15.75 | 15.83 | 15.75 | 274666 |
| 1727908200 | 15.78 | 0.06 | 0.38 | 15.72 | 15.79 | 15.681 | 115539 |
| 1727821800 | 15.72 | 0.06 | 0.38 | 15.67 | 15.76 | 15.6401 | 261242 |
| 1727735400 | 15.66 | -0.17 | -1.07 | 15.79 | 15.805 | 15.66 | 229939 |
| 1727476200 | 15.83 | -0.01 | -0.06 | 15.88 | 15.895 | 15.815 | 304328 |
| 1727389800 | 15.84 | 0.03 | 0.19 | 15.87 | 15.88 | 15.825 | 131180 |
| 1727303400 | 15.81 | -0.02 | -0.09 | 15.83 | 15.86 | 15.805 | 102677 |
| 1727217000 | 15.825 | 0.04 | 0.22 | 15.77 | 15.85 | 15.75 | 83760 |
| 1727130600 | 15.79 | -0.1 | -0.63 | 15.86 | 15.86 | 15.7724 | 158937 |
| 1726871400 | 15.89 | 0.01 | 0.06 | 15.91 | 15.95 | 15.83 | 161528 |
| 1726785000 | 15.88 | 0.09 | 0.54 | 15.83 | 15.8808 | 15.83 | 177934 |
| 1726698600 | 15.795 | -0.02 | -0.09 | 15.81 | 15.91 | 15.7696 | 131492 |
| 1726612200 | 15.81 | 0.03 | 0.21 | 15.81 | 15.8592 | 15.718192 | 265718 |
| 1726525800 | 15.7775 | 0.12 | 0.75 | 15.7 | 15.7775 | 15.685 | 149066 |
| 1726266600 | 15.66 | 0.06 | 0.38 | 15.63 | 15.67 | 15.62 | 207287 |
| 1726180200 | 15.6 | 0.03 | 0.19 | 15.55 | 15.6 | 15.52 | 131614 |
| 1726093800 | 15.57 | 0.06 | 0.39 | 15.54 | 15.57 | 15.4539 | 150738 |
| 1726007400 | 15.51 | 0.01 | 0.06 | 15.51 | 15.54 | 15.435 | 199213 |
| 1725921000 | 15.5 | 0.08 | 0.52 | 15.42 | 15.51 | 15.42 | 208515 |
| 1725661800 | 15.42 | -0.03 | -0.19 | 15.49 | 15.51 | 15.35 | 379447 |
| 1725575400 | 15.45 | 0.07 | 0.46 | 15.38 | 15.46 | 15.38 | 101240 |
| 1725489000 | 15.38 | 0.14 | 0.92 | 15.29 | 15.41 | 15.29 | 122600 |
| 1725402600 | 15.24 | 0.01 | 0.07 | 15.23 | 15.29 | 15.22 | 137997 |
| 1725057000 | 15.23 | -0.09 | -0.59 | 15.35 | 15.36 | 15.22 | 126066 |
| 1724970600 | 15.32 | 0.03 | 0.20 | 15.25 | 15.34 | 15.25 | 145671 |
| 1724884200 | 15.29 | 0.02 | 0.13 | 15.25 | 15.31 | 15.25 | 97243 |
| 1724797800 | 15.27 | -0.01 | -0.07 | 15.23 | 15.28 | 15.22 | 143938 |
| 1724711400 | 15.28 | 0.04 | 0.26 | 15.28 | 15.33 | 15.245 | 240160 |
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
