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 | 0.17 | 1.05459057072 | 16.12 | 16.43 | 16.07 | 50102 | 16.24477172 | SP |
| 4 | 0.61 | 3.89030612245 | 15.68 | 16.43 | 15.61 | 58779 | 15.89231963 | SP |
| 12 | 0.65 | 4.15601023018 | 15.64 | 16.43 | 15.42 | 58927 | 15.77097867 | SP |
| 26 | 0.8 | 5.16462233699 | 15.49 | 16.43 | 15.23 | 80094 | 15.6474816 | SP |
| 52 | 1.27 | 8.45539280959 | 15.02 | 16.43 | 14.1 | 83132 | 15.32462719 | SP |
| 156 | -0.45 | -2.68817204301 | 16.74 | 17.15 | 13.82 | 103588 | 15.61942285 | SP |
| 260 | -2.32 | -12.4664159054 | 18.61 | 19.65 | 9.0124 | 121442 | 15.35438126 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 16.2997 | 0.08 | 0.49 | 16.23 | 16.309999 | 16.2 | 27742 |
| 1721428500 | 16.219999 | -0.09 | -0.55 | 16.285 | 16.285 | 16.219999 | 22932 |
| 1721342100 | 16.309999 | -0.07 | -0.43 | 16.35 | 16.43 | 16.28 | 59209 |
| 1721255700 | 16.379999 | 0.16 | 0.99 | 16.219999 | 16.379999 | 16.219999 | 49413 |
| 1721169300 | 16.219999 | 0.11 | 0.71 | 16.12 | 16.23 | 16.12 | 57829 |
| 1721082900 | 16.105 | 0.04 | 0.22 | 16.12 | 16.149999 | 16.07 | 61125 |
| 1720823700 | 16.07 | 0.06 | 0.38 | 16.09 | 16.11 | 16.03 | 57054 |
| 1720737300 | 16.009799 | 0.21 | 1.33 | 15.895 | 16.03 | 15.895 | 99667 |
| 1720650900 | 15.8 | 0.02 | 0.13 | 15.75 | 15.81 | 15.75 | 55782 |
| 1720564500 | 15.78 | 0.05 | 0.30 | 15.81 | 15.81 | 15.71 | 77595 |
| 1720478100 | 15.7334 | -0 | -0.01 | 15.73 | 15.8 | 15.718 | 110528 |
| 1720218900 | 15.7357 | -0.04 | -0.28 | 15.73 | 15.75 | 15.71 | 39089 |
| 1720040640 | 15.78 | 0.06 | 0.38 | 15.81 | 15.81 | 15.7599 | 37109 |
| 1719959700 | 15.72 | 0.03 | 0.19 | 15.68 | 15.76 | 15.68 | 57118 |
| 1719873300 | 15.69 | -0.03 | -0.18 | 15.79 | 15.79 | 15.63 | 55105 |
| 1719614100 | 15.719 | 0.07 | 0.44 | 15.73 | 15.7699 | 15.67 | 83315 |
| 1719527700 | 15.65 | -0.07 | -0.47 | 15.63 | 15.68 | 15.61 | 44680 |
| 1719441300 | 15.7246 | -0.02 | -0.10 | 15.75 | 15.75 | 15.66 | 74145 |
| 1719354900 | 15.74 | -0.06 | -0.39 | 15.85 | 15.85 | 15.72 | 47392 |
| 1719268500 | 15.8019 | 0.13 | 0.84 | 15.68 | 15.819 | 15.6417 | 27707 |
| 1719009300 | 15.6696 | 0.02 | 0.13 | 15.72 | 15.735 | 15.64 | 40757 |
| 1718922900 | 15.65 | 0.02 | 0.13 | 15.61 | 15.71 | 15.61 | 77659 |
| 1718750100 | 15.63 | 0.03 | 0.19 | 15.58 | 15.68 | 15.541 | 39464 |
| 1718663700 | 15.6 | 0 | 0.02 | 15.55 | 15.65 | 15.516 | 46164 |
| 1718404500 | 15.5962 | -0.09 | -0.59 | 15.64 | 15.66 | 15.57 | 23518 |
| 1718318100 | 15.6894 | 0.01 | 0.06 | 15.68 | 15.71 | 15.64 | 40817 |
| 1718231700 | 15.68 | 0.03 | 0.19 | 15.71 | 15.85 | 15.67 | 64935 |
| 1718145300 | 15.65 | -0.04 | -0.25 | 15.66 | 15.72 | 15.62 | 62226 |
| 1718058900 | 15.69 | 0.01 | 0.06 | 15.68 | 15.76 | 15.6603 | 47653 |
| 1717799700 | 15.68 | -0.06 | -0.38 | 15.69 | 15.75 | 15.68 | 49558 |
| 1717713300 | 15.7406 | 0.01 | 0.04 | 15.77 | 15.79 | 15.73 | 67822 |
| 1717626900 | 15.7346 | 0 | 0.03 | 15.79 | 15.79 | 15.674 | 34608 |
| 1717540500 | 15.73 | -0.06 | -0.38 | 15.79 | 15.79 | 15.69 | 50555 |
| 1717454100 | 15.79 | 0 | 0.00 | 15.83 | 15.83 | 15.51 | 54327 |
| 1717194900 | 15.79 | 0.21 | 1.35 | 15.72 | 15.79 | 15.58 | 75044 |
| 1717108500 | 15.58 | 0.1 | 0.65 | 15.52 | 15.59 | 15.49 | 55396 |
| 1717022100 | 15.48 | -0.09 | -0.60 | 15.49 | 15.51 | 15.42 | 58132 |
| 1716935700 | 15.5728 | -0.04 | -0.24 | 15.68 | 15.68 | 15.54 | 388955 |
| 1716590100 | 15.61 | 0.06 | 0.38 | 15.6 | 15.64 | 15.5501 | 38432 |
| 1716503700 | 15.5511 | -0.2 | -1.25 | 15.71 | 15.73 | 15.5305 | 29511 |
| 1716417300 | 15.748 | -0.09 | -0.58 | 15.81 | 15.83 | 15.72 | 32105 |
| 1716330900 | 15.8397 | -0.15 | -0.94 | 15.93 | 15.93 | 15.81 | 66761 |
| 1716244500 | 15.99 | 0.05 | 0.31 | 15.94 | 15.99 | 15.92 | 55903 |
| 1715985300 | 15.94 | -0 | -0.02 | 15.98 | 15.98 | 15.88 | 29582 |
| 1715898900 | 15.9434 | 0 | 0.02 | 15.91 | 15.98 | 15.89 | 84287 |
| 1715812500 | 15.94 | 0.08 | 0.50 | 15.93 | 15.95 | 15.87 | 44854 |
| 1715726100 | 15.86 | 0.05 | 0.31 | 15.86 | 15.9 | 15.82 | 44250 |
| 1715639700 | 15.811 | -0.05 | -0.31 | 15.9 | 15.9 | 15.79 | 41013 |
| 1715380500 | 15.86 | -0.02 | -0.13 | 15.91 | 15.9399 | 15.8 | 53552 |
| 1715294100 | 15.8799 | 0.06 | 0.38 | 15.85 | 15.91 | 15.81 | 24472 |
| 1715207700 | 15.82 | -0.03 | -0.22 | 15.85 | 15.8699 | 15.78 | 51242 |
| 1715121300 | 15.8546 | 0.07 | 0.47 | 15.83 | 15.88 | 15.82 | 71433 |
| 1715034900 | 15.78 | 0.01 | 0.10 | 15.81 | 15.84 | 15.77 | 29867 |
| 1714775700 | 15.765 | 0.05 | 0.29 | 15.8 | 15.8 | 15.68 | 37420 |
| 1714689300 | 15.7193 | 0.04 | 0.25 | 15.71 | 15.76 | 15.59 | 45591 |
| 1714602900 | 15.68 | 0.08 | 0.53 | 15.62 | 15.71 | 15.56 | 68289 |
| 1714516500 | 15.5978 | -0.12 | -0.78 | 15.76 | 15.76 | 15.58 | 76751 |
| 1714430100 | 15.72 | 0.13 | 0.83 | 15.64 | 15.72 | 15.6203 | 39130 |
| 1714170900 | 15.59 | 0.01 | 0.06 | 15.58 | 15.65 | 15.58 | 110271 |
| 1714084500 | 15.58 | -0.02 | -0.13 | 15.54 | 15.625 | 15.51 | 50554 |
| 1713998100 | 15.6 | 0.01 | 0.06 | 15.63 | 15.63 | 15.53 | 63181 |
| 1713911700 | 15.5906 | 0.02 | 0.13 | 15.56 | 15.632 | 15.4801 | 45681 |
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
