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 | 0.0089 | 0.057323938219 | 15.5258 | 15.5787 | 15.4185 | 0 | 0 | IX |
| 4 | 0.1109 | 0.719018659474 | 15.4238 | 15.6307 | 15.3837 | 0 | 0 | IX |
| 12 | 0.1979 | 1.29036044025 | 15.3368 | 15.6307 | 15.2845 | 0 | 0 | IX |
| 26 | 0.7874 | 5.33928244492 | 14.7473 | 15.6307 | 14.6642 | 0 | 0 | IX |
| 52 | 1.4792 | 10.523994166 | 14.0555 | 15.6307 | 14.0297 | 0 | 0 | IX |
| 156 | 1.8107 | 13.1936753133 | 13.724 | 15.6307 | 13.3 | 0 | 0 | IX |
| 260 | 1.8107 | 13.1936753133 | 13.724 | 15.6307 | 13.3 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732642200 | 15.527 | -0.05 | -0.33 | 15.5785 | 15.5785 | 15.5125 | 0 |
| 1732555800 | 15.5787 | 0.08 | 0.52 | 15.4185 | 15.5787 | 15.4185 | 0 |
| 1732296600 | 15.4975 | -0.06 | -0.38 | 15.5467 | 15.5467 | 15.4877 | 0 |
| 1732210200 | 15.556 | 0.05 | 0.33 | 15.4793 | 15.5568 | 15.4793 | 0 |
| 1732123800 | 15.5055 | -0.02 | -0.14 | 15.5258 | 15.529 | 15.4615 | 0 |
| 1732037400 | 15.527 | 0.04 | 0.27 | 15.4752 | 15.5358 | 15.469 | 0 |
| 1731951000 | 15.4855 | 0.04 | 0.26 | 15.441 | 15.4915 | 15.4402 | 0 |
| 1731691800 | 15.4455 | -0.09 | -0.57 | 15.5533 | 15.5533 | 15.4247 | 0 |
| 1731605400 | 15.534 | 0 | 0.00 | 15.559 | 15.559 | 15.4943 | 0 |
| 1731519000 | 15.5335 | 0 | 0.01 | 15.5233 | 15.5425 | 15.485 | 0 |
| 1731432600 | 15.532 | -0.03 | -0.22 | 15.595 | 15.595 | 15.5198 | 0 |
| 1731346200 | 15.5665 | -0.01 | -0.09 | 15.6307 | 15.6307 | 15.5577 | 0 |
| 1731087000 | 15.5798 | 0.04 | 0.23 | 15.577 | 15.5925 | 15.548 | 0 |
| 1731000600 | 15.5435 | 0.07 | 0.47 | 15.4715 | 15.5572 | 15.4715 | 0 |
| 1730914200 | 15.4715 | 0.04 | 0.25 | 15.4327 | 15.5523 | 15.4258 | 0 |
| 1730827800 | 15.433 | 0.01 | 0.06 | 15.4238 | 15.4498 | 15.4163 | 0 |
| 1730741400 | 15.4238 | 0.02 | 0.11 | 15.4062 | 15.4403 | 15.3932 | 0 |
| 1730482200 | 15.4062 | -0 | -0.01 | 15.4083 | 15.4662 | 15.3837 | 0 |
| 1730395800 | 15.4083 | -0.04 | -0.24 | 15.4447 | 15.4447 | 15.3887 | 0 |
| 1730309400 | 15.4447 | 0.02 | 0.14 | 15.4238 | 15.4823 | 15.4238 | 0 |
| 1730223000 | 15.4238 | -0.01 | -0.09 | 15.4383 | 15.4522 | 15.4123 | 0 |
| 1730136600 | 15.4383 | 0.01 | 0.07 | 15.427 | 15.4645 | 15.4187 | 0 |
| 1729873800 | 15.427 | 0.01 | 0.04 | 15.4213 | 15.4695 | 15.4202 | 0 |
| 1729787400 | 15.4213 | 0.02 | 0.16 | 15.3972 | 15.4597 | 15.3972 | 0 |
| 1729701000 | 15.3972 | -0.04 | -0.23 | 15.4322 | 15.4443 | 15.3895 | 0 |
| 1729614600 | 15.4322 | -0.02 | -0.11 | 15.4495 | 15.4573 | 15.432 | 0 |
| 1729528200 | 15.4495 | -0.07 | -0.42 | 15.5145 | 15.5227 | 15.4492 | 0 |
| 1729269000 | 15.5145 | 0.02 | 0.11 | 15.4967 | 15.5183 | 15.4898 | 0 |
| 1729182600 | 15.4967 | -0.03 | -0.21 | 15.529 | 15.5518 | 15.4722 | 0 |
| 1729096200 | 15.529 | 0.03 | 0.18 | 15.5018 | 15.5362 | 15.4988 | 0 |
| 1729009800 | 15.5018 | 0.03 | 0.18 | 15.4737 | 15.5083 | 15.4737 | 0 |
| 1728923400 | 15.4737 | -0.01 | -0.04 | 15.4805 | 15.497 | 15.4668 | 0 |
| 1728664200 | 15.4805 | 0.03 | 0.16 | 15.455 | 15.4805 | 15.435 | 0 |
| 1728577800 | 15.455 | -0.02 | -0.13 | 15.4745 | 15.4898 | 15.455 | 0 |
| 1728491400 | 15.4745 | 0.02 | 0.14 | 15.4522 | 15.4855 | 15.4398 | 0 |
| 1728405000 | 15.4522 | -0.03 | -0.18 | 15.48 | 15.481 | 15.45 | 0 |
| 1728318600 | 15.48 | -0.04 | -0.25 | 15.5192 | 15.524 | 15.4683 | 0 |
| 1728059400 | 15.5192 | -0.04 | -0.23 | 15.5555 | 15.5755 | 15.5062 | 0 |
| 1727973000 | 15.5555 | -0 | -0.03 | 15.5602 | 15.5828 | 15.535 | 0 |
| 1727886600 | 15.5602 | -0.03 | -0.17 | 15.587 | 15.587 | 15.548 | 0 |
| 1727800200 | 15.587 | 0.01 | 0.04 | 15.5815 | 15.5972 | 15.559 | 0 |
| 1727713800 | 15.5815 | -0.01 | -0.07 | 15.5922 | 15.5922 | 15.548 | 0 |
| 1727454600 | 15.5922 | 0.05 | 0.30 | 15.5463 | 15.6263 | 15.5185 | 0 |
| 1727368200 | 15.5463 | 0.01 | 0.06 | 15.5377 | 15.5957 | 15.531 | 0 |
| 1727281800 | 15.5377 | -0.01 | -0.06 | 15.5467 | 15.5555 | 15.5302 | 0 |
| 1727195400 | 15.5467 | -0 | -0.02 | 15.5497 | 15.5568 | 15.53 | 0 |
| 1727109000 | 15.5497 | 0.01 | 0.05 | 15.5422 | 15.5995 | 15.5422 | 0 |
| 1726849800 | 15.5422 | -0.07 | -0.44 | 15.611 | 15.611 | 15.536 | 0 |
| 1726763400 | 15.611 | 0.1 | 0.67 | 15.5062 | 15.6227 | 15.5062 | 0 |
| 1726677000 | 15.5065 | -0.01 | -0.09 | 15.521 | 15.5252 | 15.5015 | 0 |
| 1726590600 | 15.521 | 0.02 | 0.14 | 15.499 | 15.533 | 15.499 | 0 |
| 1726504200 | 15.499 | 0.03 | 0.18 | 15.4713 | 15.5092 | 15.4692 | 0 |
| 1726245000 | 15.4712 | 0.06 | 0.39 | 15.4108 | 15.4748 | 15.4108 | 0 |
| 1726158600 | 15.4108 | 0.05 | 0.33 | 15.3598 | 15.4283 | 15.3598 | 0 |
| 1726072200 | 15.3598 | -0.03 | -0.21 | 15.392 | 15.3957 | 15.3392 | 0 |
| 1725985800 | 15.392 | -0 | -0.02 | 15.3953 | 15.436 | 15.3855 | 0 |
| 1725899400 | 15.395 | 0.02 | 0.10 | 15.3792 | 15.4138 | 15.3708 | 0 |
| 1725640200 | 15.3792 | 0.01 | 0.05 | 15.3712 | 15.4295 | 15.3712 | 0 |
| 1725553800 | 15.3712 | 0.03 | 0.19 | 15.3418 | 15.402 | 15.3418 | 0 |
| 1725467400 | 15.3418 | 0 | 0.03 | 15.3368 | 15.3667 | 15.2845 | 0 |
| 1725381000 | 15.3368 | -0.03 | -0.19 | 15.3655 | 15.3978 | 15.3205 | 0 |
| 1725294600 | 15.3655 | 0.01 | 0.07 | 15.355 | 15.3688 | 15.3398 | 0 |
| 1725035400 | 15.355 | -0 | -0.03 | 15.359 | 15.3803 | 15.3522 | 0 |
| 1724949000 | 15.359 | 0 | 0.03 | 15.3547 | 15.3788 | 15.344 | 0 |
| 1724862600 | 15.3547 | 0 | 0.01 | 15.3525 | 15.3723 | 15.339 | 0 |
| 1724776200 | 15.3525 | 0.01 | 0.08 | 15.3403 | 15.3642 | 15.3218 | 0 |
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
