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 | -0.24 | -1.47692307692 | 16.25 | 16.3399 | 15.9401 | 877519 | 16.18237838 | SP |
| 4 | 0.12 | 0.755191944619 | 15.89 | 16.3399 | 15.85 | 809571 | 16.12191779 | SP |
| 12 | -0.32 | -1.95958358849 | 16.33 | 16.57 | 15.85 | 684889 | 16.19393916 | SP |
| 26 | -0.39 | -2.37804878049 | 16.4 | 16.92 | 15.85 | 688769 | 16.37783067 | SP |
| 52 | -2.02 | -11.2035496395 | 18.03 | 18.23 | 15.85 | 744366 | 16.69462538 | SP |
| 156 | -8.95 | -35.8573717949 | 24.96 | 25.82 | 15.85 | 829472 | 19.51428556 | SP |
| 260 | -9.77 | -37.8975950349 | 25.78 | 26 | 14.8544 | 510560 | 19.67522456 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721773800 | 16.16 | 0.07 | 0.44 | 16.1 | 16.17 | 16.07 | 540590 |
| 1721687400 | 16.09 | -0.05 | -0.31 | 16 | 16.12 | 15.9401 | 806335 |
| 1721428200 | 16.14 | -0.11 | -0.68 | 16.25 | 16.28 | 16.07 | 1171490 |
| 1721341800 | 16.25 | 0.02 | 0.12 | 16.27 | 16.3399 | 16.219999 | 1211363 |
| 1721255400 | 16.23 | 0.01 | 0.06 | 16.25 | 16.25 | 16.219999 | 785551 |
| 1721169000 | 16.219999 | -0.02 | -0.12 | 16.23 | 16.25 | 16.219999 | 1360787 |
| 1721082600 | 16.239999 | 0.02 | 0.12 | 16.25 | 16.25 | 16.21 | 918036 |
| 1720823400 | 16.219999 | 0.02 | 0.12 | 16.219999 | 16.23 | 16.200099 | 822848 |
| 1720737000 | 16.2 | 0.09 | 0.56 | 16.16 | 16.2 | 16.16 | 811378 |
| 1720650600 | 16.11 | 0.03 | 0.19 | 16.11 | 16.125 | 16.079999 | 486569 |
| 1720564200 | 16.079999 | -0.03 | -0.19 | 16.129999 | 16.129999 | 16.059999 | 673046 |
| 1720477800 | 16.11 | 0.07 | 0.44 | 16.079999 | 16.12 | 16.079999 | 716988 |
| 1720218600 | 16.0398 | -0.01 | -0.06 | 16.04 | 16.059999 | 16.01 | 795122 |
| 1720040640 | 16.05 | 0.01 | 0.06 | 16.03 | 16.079999 | 16.03 | 548552 |
| 1719959400 | 16.04 | 0.04 | 0.25 | 16 | 16.04 | 15.995 | 657286 |
| 1719873000 | 16 | 0.02 | 0.13 | 16.03 | 16.05 | 15.96 | 749837 |
| 1719613800 | 15.98 | 0 | 0.00 | 15.98 | 15.98 | 15.98 | 0 |
| 1719527400 | 15.98 | 0.07 | 0.44 | 15.92 | 15.99 | 15.9 | 832269 |
| 1719441000 | 15.91 | -0.02 | -0.13 | 15.89 | 15.92 | 15.85 | 729318 |
| 1719354600 | 15.93 | -0.01 | -0.06 | 15.97 | 15.97 | 15.89 | 981272 |
| 1719268200 | 15.94 | -0.1 | -0.59 | 15.91 | 15.9799 | 15.91 | 841801 |
| 1719009000 | 16.035 | -0.01 | -0.03 | 16.01 | 16.059999 | 15.93 | 1007773 |
| 1718922600 | 16.04 | -0.09 | -0.56 | 16.1 | 16.1981 | 16 | 903351 |
| 1718749800 | 16.129999 | 0.04 | 0.25 | 16.12 | 16.18 | 16.0501 | 636139 |
| 1718663400 | 16.09 | 0.12 | 0.75 | 15.93 | 16.12 | 15.86 | 866746 |
| 1718404200 | 15.97 | -0.23 | -1.42 | 16.05 | 16.059999 | 15.9 | 1249565 |
| 1718317800 | 16.2 | -0.11 | -0.67 | 16.329999 | 16.329999 | 16.0901 | 651219 |
| 1718231400 | 16.309999 | 0.24 | 1.49 | 16.329999 | 16.45 | 16.26 | 1062000 |
| 1718145000 | 16.07 | -0.05 | -0.31 | 16.079999 | 16.0899 | 15.91 | 680757 |
| 1718058600 | 16.12 | 0.06 | 0.37 | 16 | 16.129999 | 15.92 | 725284 |
| 1717799400 | 16.059999 | -0.13 | -0.80 | 16.129999 | 16.17 | 16.0301 | 519818 |
| 1717713000 | 16.19 | -0.06 | -0.37 | 16.219999 | 16.239999 | 16.150099 | 445006 |
| 1717626600 | 16.25 | 0.16 | 0.99 | 16.14 | 16.26 | 16.09 | 603100 |
| 1717540200 | 16.09 | -0.13 | -0.80 | 16.18 | 16.18 | 16.07 | 508446 |
| 1717453800 | 16.219999 | -0.05 | -0.31 | 16.35 | 16.36 | 16.145 | 560150 |
| 1717194600 | 16.27 | 0.07 | 0.43 | 16.21 | 16.305 | 16.1401 | 642259 |
| 1717108200 | 16.2 | 0.1 | 0.62 | 16.129999 | 16.239999 | 16.129999 | 536873 |
| 1717021800 | 16.1 | -0.16 | -0.98 | 16.2 | 16.2161 | 16.079999 | 581277 |
| 1716935400 | 16.26 | 0 | 0.00 | 16.3 | 16.34 | 16.2 | 494235 |
| 1716589800 | 16.26 | 0.12 | 0.74 | 16.2 | 16.279 | 16.19 | 483050 |
| 1716503400 | 16.14 | -0.16 | -0.98 | 16.36 | 16.36 | 16.085 | 589452 |
| 1716417000 | 16.3 | -0.06 | -0.37 | 16.32 | 16.35 | 16.2525 | 502802 |
| 1716330600 | 16.36 | 0 | 0.00 | 16.35 | 16.366 | 16.315 | 532954 |
| 1716244200 | 16.36 | -0.13 | -0.79 | 16.309999 | 16.37 | 16.3 | 493222 |
| 1715985000 | 16.489999 | -0.06 | -0.36 | 16.57 | 16.57 | 16.43 | 787934 |
| 1715898600 | 16.55 | 0.01 | 0.06 | 16.55 | 16.559999 | 16.54 | 840081 |
| 1715812200 | 16.54 | -0.01 | -0.06 | 16.57 | 16.57 | 16.53 | 745044 |
| 1715725800 | 16.55 | 0.01 | 0.06 | 16.53 | 16.55 | 16.53 | 829283 |
| 1715639400 | 16.54 | 0.01 | 0.06 | 16.55 | 16.55 | 16.53 | 381082 |
| 1715380200 | 16.53 | -0.01 | -0.06 | 16.51 | 16.55 | 16.51 | 290753 |
| 1715293800 | 16.54 | 0.02 | 0.15 | 16.52 | 16.545 | 16.52 | 335069 |
| 1715207400 | 16.515 | -0.01 | -0.03 | 16.52 | 16.52 | 16.5 | 380786 |
| 1715121000 | 16.52 | 0.01 | 0.06 | 16.51 | 16.53 | 16.51 | 449020 |
| 1715034600 | 16.51 | 0.03 | 0.18 | 16.5 | 16.51 | 16.489999 | 363381 |
| 1714775400 | 16.48 | 0.04 | 0.24 | 16.489999 | 16.5 | 16.45 | 409945 |
| 1714689000 | 16.44 | 0.09 | 0.55 | 16.37 | 16.45 | 16.3525 | 500646 |
| 1714602600 | 16.35 | 0.03 | 0.18 | 16.329999 | 16.43 | 16.285 | 481671 |
| 1714516200 | 16.32 | -0.1 | -0.61 | 16.42 | 16.42 | 16.305 | 623368 |
| 1714429800 | 16.42 | 0.04 | 0.24 | 16.39 | 16.43 | 16.379999 | 496044 |
| 1714170600 | 16.379999 | 0.08 | 0.49 | 16.3 | 16.379999 | 16.3 | 411315 |
| 1714084200 | 16.3 | -0.04 | -0.24 | 16.239999 | 16.309999 | 16.19 | 409576 |
| 1713997800 | 16.34 | 0.01 | 0.06 | 16.329999 | 16.35 | 16.28 | 643829 |
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
