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 | -0.18 | -1.11179740581 | 16.19 | 16.48 | 14.9546 | 11708 | 16.34181548 | CS |
| 4 | 0.03 | 0.187734668335 | 15.98 | 16.48 | 14.8521 | 10956 | 15.82014832 | CS |
| 12 | -0.36 | -2.19914477703 | 16.37 | 16.95 | 14.8521 | 7962 | 15.8948636 | CS |
| 26 | -2.12 | -11.693325979 | 18.13 | 18.33 | 14.09 | 13794 | 16.11883461 | CS |
| 52 | 0.09 | 0.565326633166 | 15.92 | 20 | 14.09 | 30108 | 17.20257648 | CS |
| 156 | -1.89 | -10.5586592179 | 17.9 | 20.44 | 12.11 | 61770 | 16.96225419 | CS |
| 260 | -1.89 | -10.5586592179 | 17.9 | 20.44 | 12.11 | 61770 | 16.96225419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732145700 | 16.25 | -0.06 | -0.37 | 16.05 | 16.3 | 14.9546 | 4641 |
| 1732059300 | 16.309999 | -0.09 | -0.55 | 16.01 | 16.309999 | 16.01 | 4125 |
| 1731972900 | 16.399999 | 0.17 | 1.05 | 16.45 | 16.48 | 16.1335 | 9863 |
| 1731713700 | 16.23 | -0.14 | -0.86 | 15.915 | 16.23 | 15.83 | 8015 |
| 1731627300 | 16.37 | 0.47 | 2.96 | 16.19 | 16.43 | 16.1725 | 30840 |
| 1731540900 | 15.9 | 0.75 | 4.95 | 15.975 | 15.975 | 15.6614 | 27529 |
| 1731454500 | 15.15 | 0.22 | 1.47 | 15.32 | 15.32 | 14.92 | 15347 |
| 1731368100 | 14.93 | -0.82 | -5.21 | 15.05 | 15.23 | 14.8521 | 9426 |
| 1731108900 | 15.75 | 0.53 | 3.48 | 15.405 | 15.75 | 14.93 | 4731 |
| 1731022500 | 15.22 | 0.12 | 0.79 | 15.1 | 15.4951 | 14.87 | 10483 |
| 1730936100 | 15.1 | -1.38 | -8.37 | 15.25 | 15.49 | 14.94 | 10429 |
| 1730849700 | 16.48 | 0.75 | 4.77 | 16.26 | 16.48 | 15.99 | 2735 |
| 1730763300 | 15.73 | -0.25 | -1.56 | 15.81 | 15.98 | 15.54 | 12035 |
| 1730500500 | 15.98 | 0.08 | 0.50 | 15.845 | 16 | 15.74 | 4500 |
| 1730414100 | 15.9 | -0.12 | -0.75 | 16 | 16.03 | 15.75 | 10654 |
| 1730327700 | 16.02 | -0.11 | -0.68 | 16.07 | 16.48 | 16.02 | 8616 |
| 1730241300 | 16.129999 | 0.24 | 1.51 | 15.8 | 16.129999 | 15.7 | 4242 |
| 1730154900 | 15.89 | 0.1 | 0.63 | 15.9399 | 15.94 | 15.75 | 10689 |
| 1729895700 | 15.79 | 0.04 | 0.25 | 15.83 | 15.95 | 15.75 | 9781 |
| 1729809300 | 15.75 | -0.25 | -1.56 | 15.98 | 15.98 | 15.55 | 3402 |
| 1729722900 | 16 | 0.08 | 0.50 | 15.92 | 16.04 | 15.7122 | 10254 |
| 1729636500 | 15.92 | -0.73 | -4.38 | 15.79 | 15.9814 | 15.79 | 3278 |
| 1729550100 | 16.649999 | 0.42 | 2.59 | 16.16 | 16.649999 | 16.16 | 13543 |
| 1729290900 | 16.23 | 0.1 | 0.62 | 16.16 | 16.25 | 16 | 4540 |
| 1729204500 | 16.129999 | 0.27 | 1.70 | 15.7 | 16.21 | 15.7 | 5239 |
| 1729118100 | 15.86 | 0.22 | 1.37 | 15.79 | 16.19 | 15.44 | 6572 |
| 1729031700 | 15.645 | 0.04 | 0.26 | 15.7 | 15.86 | 15.43 | 3579 |
| 1728945300 | 15.605 | -0.13 | -0.83 | 15.7 | 15.7 | 15.32 | 11178 |
| 1728686100 | 15.7362 | 0.09 | 0.55 | 15.59 | 16.21 | 15.35 | 1875 |
| 1728599700 | 15.65 | 0 | 0.00 | 15.66 | 16.07 | 15.6 | 6766 |
| 1728513300 | 15.65 | -0.35 | -2.19 | 15.73 | 16 | 15.65 | 5743 |
| 1728426900 | 16 | 0.71 | 4.64 | 15.76 | 16.079999 | 15.4101 | 6032 |
| 1728340500 | 15.29 | -0.8 | -4.97 | 15.5 | 15.82 | 15.29 | 9270 |
| 1728081300 | 16.09 | 0.39 | 2.48 | 15.53 | 16.1 | 15.53 | 7395 |
| 1727994900 | 15.7 | -0.28 | -1.72 | 16.25 | 16.25 | 15.54 | 8755 |
| 1727908500 | 15.975 | 0.13 | 0.79 | 15.975 | 16 | 15.975 | 601 |
| 1727822100 | 15.85 | -1.05 | -6.21 | 16.28 | 16.3 | 15.85 | 10776 |
| 1727735520 | 16.9 | 0.81 | 5.03 | 16.69 | 16.95 | 16.69 | 6051 |
| 1727476500 | 16.09 | -0.14 | -0.84 | 16.23 | 16.55 | 15.98 | 4277 |
| 1727390100 | 16.226 | 0.14 | 0.85 | 16.25 | 16.5 | 16.2 | 9151 |
| 1727303700 | 16.09 | 0.13 | 0.81 | 16.03 | 16.09 | 16.03 | 1673 |
| 1727217300 | 15.96 | 0.09 | 0.57 | 15.94 | 16 | 15.76 | 914 |
| 1727130900 | 15.87 | 0.22 | 1.41 | 15.67 | 16.239999 | 15.5506 | 5922 |
| 1726871700 | 15.65 | -0.23 | -1.45 | 15.88 | 15.88 | 15.45 | 2508 |
| 1726785300 | 15.88 | 0.26 | 1.63 | 15.87 | 15.97 | 15.6 | 6112 |
| 1726698900 | 15.625 | 0.48 | 3.14 | 15.44 | 15.735 | 15.4 | 3498 |
| 1726612500 | 15.15 | -0.57 | -3.63 | 15.51 | 15.88 | 15.15 | 8881 |
| 1726526100 | 15.72 | -1.01 | -6.04 | 15.83 | 16.03 | 15.72 | 17207 |
| 1726266900 | 16.73 | -0.08 | -0.48 | 16.86 | 16.86 | 16.73 | 883 |
| 1726180500 | 16.81 | 0.5 | 3.07 | 16.43 | 16.89 | 16.379999 | 2841 |
| 1726094100 | 16.309999 | 0.46 | 2.90 | 16.21 | 16.4699 | 16.03 | 13576 |
| 1726007700 | 15.85 | 0.35 | 2.26 | 15.39 | 15.85 | 15.29 | 6192 |
| 1725921300 | 15.5 | -0.34 | -2.15 | 15.64 | 15.77 | 15.5 | 3007 |
| 1725662100 | 15.84 | 0.05 | 0.32 | 16.489999 | 16.489999 | 15.7 | 2951 |
| 1725575700 | 15.79 | -0.41 | -2.53 | 16.05 | 16.29 | 15.79 | 2975 |
| 1725489300 | 16.2 | 0.29 | 1.82 | 15.83 | 16.3 | 15.83 | 7314 |
| 1725402900 | 15.91 | -0.84 | -5.01 | 16.27 | 16.32 | 15.9 | 11637 |
| 1725057300 | 16.75 | 0.29 | 1.76 | 16.649999 | 16.84 | 16.52 | 6471 |
| 1724970900 | 16.46 | -0.26 | -1.56 | 16.37 | 16.73 | 16.334399 | 3707 |
| 1724884500 | 16.719999 | 0.4 | 2.45 | 16.55 | 16.76 | 16.54 | 7575 |
| 1724798100 | 16.32 | -0.32 | -1.92 | 16.16 | 16.75 | 16.16 | 6062 |
| 1724711700 | 16.64 | 0.4 | 2.46 | 16.649999 | 16.75 | 16.5 | 6061 |
| 1724452500 | 16.239999 | 0.44 | 2.78 | 15.94 | 16.87 | 15.7556 | 9534 |
| 1724366100 | 15.8 | 0.15 | 0.96 | 15.73 | 15.98 | 15.41 | 8372 |
| 1724279700 | 15.65 | -0.45 | -2.80 | 15.62 | 16.6 | 15.5421 | 16175 |
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
