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 | 0.68 | 4.26332288401 | 15.95 | 16.755 | 15.95 | 874784 | 16.38469704 | SP |
| 4 | 1.0722 | 6.89171990898 | 15.5578 | 16.755 | 14.7 | 785208 | 15.70290237 | SP |
| 12 | -0.08 | -0.478755236385 | 16.71 | 17.48 | 14.7 | 430970 | 15.99320706 | SP |
| 26 | -0.0101 | -0.0606967506205 | 16.6401 | 19.24 | 14.7 | 385873 | 16.67071719 | SP |
| 52 | -4.84 | -22.5430833721 | 21.47 | 23.7201 | 14.7 | 330286 | 18.2764883 | SP |
| 156 | -8.65 | -34.2167721519 | 25.28 | 31.59 | 14.7 | 239510 | 20.81581761 | SP |
| 260 | -8.65 | -34.2167721519 | 25.28 | 31.59 | 14.7 | 239510 | 20.81581761 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737070500 | 16.75 | 0.67 | 4.17 | 16.09 | 16.754999 | 16.079999 | 1219630 |
| 1736984100 | 16.079999 | -0.33 | -2.01 | 16.3 | 16.309999 | 16.045 | 727020 |
| 1736897700 | 16.41 | 0.08 | 0.49 | 16.3 | 16.4642 | 16.2099 | 773481 |
| 1736811300 | 16.329999 | 0.18 | 1.11 | 16.42 | 16.64 | 16.309999 | 803080 |
| 1736552100 | 16.149999 | 0.38 | 2.41 | 15.95 | 16.399999 | 15.95 | 850709 |
| 1736379300 | 15.77 | -0.03 | -0.19 | 15.83 | 15.93 | 15.705 | 692099 |
| 1736292900 | 15.8 | 0.19 | 1.22 | 15.701 | 15.8467 | 15.58 | 1017221 |
| 1736206500 | 15.61 | -0.1 | -0.64 | 15.66 | 15.66 | 15.4694 | 551188 |
| 1735947300 | 15.71 | 0.03 | 0.19 | 15.76 | 15.81 | 15.67 | 920395 |
| 1735860900 | 15.68 | 0.42 | 2.75 | 15.37 | 15.7994 | 15.37 | 1112359 |
| 1735688100 | 15.26 | 0.1 | 0.66 | 15.15 | 15.3301 | 15.1 | 638750 |
| 1735601700 | 15.16 | 0.2 | 1.34 | 15.15 | 15.2401 | 15.085 | 918419 |
| 1735342500 | 14.96 | 0.2 | 1.36 | 14.8212 | 15.095 | 14.8212 | 885986 |
| 1735256100 | 14.76 | -0.05 | -0.34 | 14.8 | 14.835 | 14.7 | 508361 |
| 1735077840 | 14.81 | -0.15 | -1.00 | 14.97 | 14.97 | 14.8064 | 179419 |
| 1734996900 | 14.96 | -0.21 | -1.38 | 15 | 15.075 | 14.945 | 722379 |
| 1734737700 | 15.17 | -0.29 | -1.88 | 15.5578 | 15.68 | 15.14 | 828034 |
| 1734651300 | 15.46 | -0.09 | -0.58 | 15.6 | 15.605 | 15.32 | 994421 |
| 1734564900 | 15.55 | 0.32 | 2.10 | 15.28 | 15.58 | 15.185 | 784402 |
| 1734478500 | 15.23 | -0.14 | -0.91 | 15.44 | 15.44 | 15.215 | 195096 |
| 1734392100 | 15.37 | -0.19 | -1.22 | 15.4961 | 15.5299 | 15.35 | 174911 |
| 1734132900 | 15.56 | 0 | 0.00 | 15.56 | 15.67 | 15.485 | 207848 |
| 1734046500 | 15.56 | -0.1 | -0.64 | 15.605 | 15.7 | 15.5079 | 214573 |
| 1733960100 | 15.66 | 0.09 | 0.58 | 15.51 | 15.67 | 15.3801 | 390384 |
| 1733873700 | 15.57 | -0.05 | -0.32 | 15.65 | 15.72 | 15.545 | 280966 |
| 1733787300 | 15.62 | -0.27 | -1.70 | 15.845 | 15.875 | 15.59 | 347585 |
| 1733528100 | 15.89 | 0.05 | 0.32 | 15.86 | 15.92 | 15.766 | 205906 |
| 1733441700 | 15.84 | -0.02 | -0.13 | 15.79 | 15.91 | 15.78 | 111774 |
| 1733355300 | 15.86 | -0.02 | -0.13 | 15.879 | 15.96 | 15.78 | 155773 |
| 1733268900 | 15.88 | -0.2 | -1.24 | 16.1 | 16.1192 | 15.87 | 188192 |
| 1733182500 | 16.079999 | -0.16 | -0.99 | 16.219999 | 16.219999 | 15.9979 | 255437 |
| 1732917840 | 16.239999 | -0.15 | -0.92 | 16.44 | 16.44 | 16.21 | 232723 |
| 1732750500 | 16.39 | 0.01 | 0.06 | 16.39 | 16.4601 | 16.3479 | 129779 |
| 1732664100 | 16.379999 | -0.15 | -0.91 | 16.42 | 16.4606 | 16.3399 | 197705 |
| 1732577700 | 16.53 | -0.22 | -1.31 | 16.61 | 16.7401 | 16.500699 | 277111 |
| 1732318500 | 16.75 | -0.08 | -0.48 | 16.73 | 16.79 | 16.6829 | 76397 |
| 1732232100 | 16.83 | 0.05 | 0.30 | 16.77 | 17.0279 | 16.71 | 181066 |
| 1732145700 | 16.78 | -0.06 | -0.36 | 16.77 | 16.98 | 16.78 | 145057 |
| 1732059300 | 16.84 | -0.02 | -0.12 | 16.84 | 16.92 | 16.6999 | 192678 |
| 1731972900 | 16.86 | -0.22 | -1.29 | 16.95 | 16.99 | 16.719999 | 369977 |
| 1731713700 | 17.08 | 0.26 | 1.55 | 16.99 | 17.13 | 16.97 | 238127 |
| 1731627300 | 16.82 | -0.23 | -1.35 | 17.005 | 17.07 | 16.79 | 198392 |
| 1731540900 | 17.05 | -0.09 | -0.53 | 17.12 | 17.2421 | 16.9502 | 160590 |
| 1731454500 | 17.14 | 0.01 | 0.06 | 17.0951 | 17.19 | 17.03 | 115354 |
| 1731368100 | 17.13 | 0.23 | 1.36 | 17.07 | 17.3299 | 17.055 | 187515 |
| 1731108900 | 16.9 | 0.03 | 0.18 | 16.89 | 16.95 | 16.8 | 123291 |
| 1731022500 | 16.87 | -0.38 | -2.20 | 17.03 | 17.0701 | 16.86 | 392891 |
| 1730936100 | 17.25 | 0.06 | 0.35 | 17.27 | 17.27 | 17.01 | 493321 |
| 1730849700 | 17.19 | -0.12 | -0.69 | 17.33 | 17.33 | 17.1699 | 253240 |
| 1730763300 | 17.31 | 0.08 | 0.46 | 17.38 | 17.48 | 17.2514 | 232247 |
| 1730500500 | 17.23 | 0.19 | 1.12 | 17.4 | 17.43 | 17.06 | 436506 |
| 1730414100 | 17.04 | 0.37 | 2.22 | 16.81 | 17.04 | 16.719999 | 814378 |
| 1730327700 | 16.67 | 0.23 | 1.40 | 16.489999 | 16.719999 | 16.48 | 225824 |
| 1730241300 | 16.44 | -0.02 | -0.12 | 16.489999 | 16.51 | 16.395 | 94896 |
| 1730154900 | 16.46 | -0.15 | -0.90 | 16.445 | 16.51 | 16.352 | 237067 |
| 1729895700 | 16.61 | -0.04 | -0.24 | 16.71 | 16.71 | 16.4699 | 272391 |
| 1729809300 | 16.649999 | 0.02 | 0.12 | 16.67 | 16.8 | 16.6299 | 132790 |
| 1729722900 | 16.629999 | 0.36 | 2.21 | 16.379999 | 16.83 | 16.329899 | 333515 |
| 1729636500 | 16.27 | 0.05 | 0.31 | 16.399999 | 16.477699 | 16.239999 | 169547 |
| 1729550100 | 16.219999 | -0.1 | -0.61 | 16.37 | 16.37 | 16.2 | 157498 |
| 1729290900 | 16.32 | -0.2 | -1.18 | 16.25 | 16.39 | 16.25 | 230647 |
| 1729204500 | 16.515 | -0.03 | -0.15 | 16.42 | 16.62 | 16.39 | 188851 |
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
