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 | -3.01639344262 | 15.25 | 15.255 | 14.51 | 56129 | 14.8672403 | SP |
| 4 | -2.25 | -13.2042253521 | 17.04 | 17.16 | 14.51 | 51898 | 15.68682508 | SP |
| 12 | -1.65 | -10.0364963504 | 16.44 | 17.75 | 14.51 | 34575 | 16.34421473 | SP |
| 26 | -1.93 | -11.543062201 | 16.72 | 17.75 | 14.51 | 34570 | 16.6631455 | SP |
| 52 | -2.91 | -16.4406779661 | 17.7 | 18.86 | 14.51 | 31015 | 17.12322361 | SP |
| 156 | -5.36 | -26.6004962779 | 20.15 | 24 | 14.51 | 28961 | 17.41962312 | SP |
| 260 | -5.36 | -26.6004962779 | 20.15 | 24 | 14.51 | 28961 | 17.41962312 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 14.64 | 0.07 | 0.48 | 14.5279 | 14.64 | 14.5 | 40833 |
| 1734651000 | 14.57 | -0.13 | -0.88 | 14.7596 | 14.7596 | 14.51 | 67396 |
| 1734564600 | 14.7 | -0.16 | -1.08 | 14.85 | 14.93 | 14.64 | 37699 |
| 1734478200 | 14.86 | -0.01 | -0.07 | 14.7445 | 14.86 | 14.7099 | 44127 |
| 1734391800 | 14.87 | -0.36 | -2.36 | 15.11 | 15.1456 | 14.8601 | 58384 |
| 1734132600 | 15.23 | -0.11 | -0.72 | 15.25 | 15.255 | 15.11 | 73040 |
| 1734046200 | 15.34 | 0.05 | 0.36 | 15.27 | 15.3688 | 15.22 | 39613 |
| 1733959800 | 15.2851 | -0.16 | -1.07 | 15.35 | 15.3599 | 15.24 | 53157 |
| 1733873400 | 15.45 | -0.04 | -0.26 | 15.42 | 15.5394 | 15.32 | 22641 |
| 1733787000 | 15.49 | -0.06 | -0.38 | 15.57 | 15.69 | 15.44 | 53317 |
| 1733527800 | 15.5484 | -0.15 | -0.97 | 15.7 | 15.7 | 15.54 | 41787 |
| 1733441400 | 15.7 | 0.09 | 0.58 | 15.68 | 15.76 | 15.6096 | 16109 |
| 1733355000 | 15.61 | -0.44 | -2.74 | 16.059999 | 16.059999 | 15.58 | 79389 |
| 1733268600 | 16.05 | -0.02 | -0.12 | 16.1 | 16.1 | 15.9554 | 61184 |
| 1733182200 | 16.07 | 0.01 | 0.06 | 16.1 | 16.1 | 15.935 | 75505 |
| 1732917840 | 16.059999 | -0.49 | -2.96 | 16.01 | 16.1 | 15.99 | 37512 |
| 1732750200 | 16.55 | 0 | 0.00 | 16.59 | 16.6293 | 16.5 | 84069 |
| 1732663800 | 16.55 | -0.29 | -1.72 | 16.86 | 16.86 | 16.54 | 45589 |
| 1732577400 | 16.84 | -0.18 | -1.06 | 17.02 | 17.02 | 16.8 | 65685 |
| 1732318200 | 17.02 | 0.02 | 0.12 | 17.04 | 17.16 | 17.0001 | 29868 |
| 1732231800 | 17 | 0.11 | 0.65 | 17.01 | 17.07 | 16.8 | 17223 |
| 1732145400 | 16.89 | 0.16 | 0.96 | 16.75 | 16.89 | 16.73 | 17376 |
| 1732059000 | 16.73 | -0.14 | -0.83 | 16.81 | 16.8239 | 16.68 | 18168 |
| 1731972600 | 16.87 | 0.1 | 0.60 | 16.9 | 16.95 | 16.8 | 61394 |
| 1731713400 | 16.77 | -0.1 | -0.62 | 16.91 | 16.98 | 16.73 | 26076 |
| 1731627000 | 16.8743 | -0.04 | -0.21 | 16.98 | 17 | 16.87 | 11379 |
| 1731540600 | 16.91 | 0.15 | 0.89 | 16.81 | 16.94 | 16.5506 | 14670 |
| 1731454200 | 16.76 | 0.04 | 0.24 | 16.75 | 16.81 | 16.66 | 10862 |
| 1731367800 | 16.719999 | -0.06 | -0.36 | 16.71 | 16.8262 | 16.71 | 17525 |
| 1731108600 | 16.78 | -0.01 | -0.06 | 16.81 | 16.82 | 16.64 | 11828 |
| 1731022200 | 16.79 | -0.03 | -0.18 | 16.76 | 16.83 | 16.73 | 21983 |
| 1730935800 | 16.82 | 0.24 | 1.43 | 16.73 | 16.87 | 16.73 | 37770 |
| 1730849400 | 16.5827 | 0.01 | 0.08 | 16.629999 | 16.629999 | 16.51 | 9100 |
| 1730763000 | 16.57 | 0.48 | 2.98 | 16.2 | 16.57 | 16.2 | 19312 |
| 1730500200 | 16.09 | -0.23 | -1.41 | 16.68 | 16.68 | 16.09 | 60970 |
| 1730413800 | 16.32 | -0.36 | -2.16 | 16.399999 | 16.53 | 16.3134 | 35873 |
| 1730327400 | 16.68 | -0.07 | -0.42 | 16.84 | 16.84 | 16.6399 | 51140 |
| 1730241000 | 16.75 | -0.18 | -1.06 | 16.89 | 16.9268 | 16.704999 | 36777 |
| 1730154600 | 16.93 | -0.06 | -0.35 | 16.75 | 16.94 | 16.71 | 35448 |
| 1729895400 | 16.99 | -0.01 | -0.03 | 17.08 | 17.08 | 16.95 | 32730 |
| 1729809000 | 16.995 | -0.11 | -0.61 | 17.08 | 17.08 | 16.93 | 12172 |
| 1729722600 | 17.1 | -0.01 | -0.06 | 17.12 | 17.12 | 16.95 | 9976 |
| 1729636200 | 17.11 | 0.11 | 0.65 | 17.1 | 17.1599 | 17.06 | 10973 |
| 1729549800 | 17 | -0.05 | -0.29 | 17.08 | 17.17 | 17 | 44416 |
| 1729290600 | 17.05 | -0.03 | -0.18 | 17.02 | 17.05 | 16.91 | 19820 |
| 1729204200 | 17.08 | -0.03 | -0.18 | 17.12 | 17.15 | 16.9895 | 33654 |
| 1729117800 | 17.11 | 0.05 | 0.29 | 17.18 | 17.18 | 17.08 | 10575 |
| 1729031400 | 17.06 | -0.37 | -2.12 | 17.13 | 17.19 | 16.932 | 35786 |
| 1728945000 | 17.43 | 0.07 | 0.40 | 17.36 | 17.47 | 17.325 | 18650 |
| 1728685800 | 17.36 | 0.01 | 0.06 | 17.35 | 17.42 | 17.31 | 10760 |
| 1728599400 | 17.35 | 0.12 | 0.70 | 17.27 | 17.3899 | 17.2513 | 25975 |
| 1728513000 | 17.23 | 0.01 | 0.06 | 17.2 | 17.26 | 17.09 | 20213 |
| 1728426600 | 17.22 | -0.43 | -2.44 | 17.51 | 17.51 | 17.0901 | 30083 |
| 1728340200 | 17.65 | 0.05 | 0.28 | 17.66 | 17.75 | 17.59 | 22428 |
| 1728081000 | 17.6 | 0.19 | 1.09 | 17.46 | 17.625 | 17.36 | 49975 |
| 1727994600 | 17.41 | -0.12 | -0.68 | 17.44 | 17.44 | 17.2 | 26833 |
| 1727908200 | 17.53 | 0.24 | 1.39 | 17.53 | 17.64 | 17.389 | 41219 |
| 1727821800 | 17.29 | 0.27 | 1.59 | 16.82 | 17.3499 | 16.82 | 30746 |
| 1727735400 | 17.02 | 0.21 | 1.25 | 16.84 | 17.02 | 16.75 | 22496 |
| 1727476200 | 16.81 | 0.33 | 2.00 | 16.44 | 16.89 | 16.44 | 29484 |
| 1727389800 | 16.48 | -0.26 | -1.55 | 16.5 | 16.549199 | 16.25 | 39648 |
| 1727303400 | 16.739999 | -0.3 | -1.76 | 17.03 | 17.03 | 16.64 | 21695 |
| 1727217000 | 17.04 | 0.03 | 0.18 | 17.13 | 17.13 | 16.99 | 19118 |
| 1727130600 | 17.01 | 0.22 | 1.31 | 16.81 | 17.06 | 16.8 | 53211 |
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
