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 | -0.31 | -1.98083067093 | 15.65 | 15.7 | 15.33 | 144228 | 15.54921743 | CS |
| 4 | 0.24 | 1.58940397351 | 15.1 | 15.7 | 14.9 | 183561 | 15.30508995 | CS |
| 12 | 0.26 | 1.72413793103 | 15.08 | 16.365 | 14.9 | 203490 | 15.49365358 | CS |
| 26 | 1.58 | 11.4825581395 | 13.76 | 16.365 | 13.5199 | 226216 | 14.9349748 | CS |
| 52 | 2 | 14.9925037481 | 13.34 | 16.365 | 12.51 | 209102 | 14.25732511 | CS |
| 156 | 1.81 | 13.3776792313 | 13.53 | 16.365 | 10.06 | 212118 | 13.08460475 | CS |
| 260 | 1.81 | 13.3776792313 | 13.53 | 16.365 | 10.06 | 212118 | 13.08460475 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428500 | 15.34 | -0.11 | -0.71 | 15.42 | 15.5 | 15.33 | 139939 |
| 1721342100 | 15.45 | -0.18 | -1.15 | 15.63 | 15.665 | 15.45 | 168600 |
| 1721255700 | 15.63 | 0.15 | 0.97 | 15.46 | 15.64 | 15.45 | 185417 |
| 1721169300 | 15.48 | -0.09 | -0.58 | 15.62 | 15.64 | 15.48 | 135690 |
| 1721082900 | 15.57 | -0.06 | -0.38 | 15.63 | 15.64 | 15.525 | 125902 |
| 1720823700 | 15.63 | 0.01 | 0.06 | 15.65 | 15.7 | 15.6 | 107908 |
| 1720737300 | 15.62 | 0.06 | 0.39 | 15.64 | 15.64 | 15.52 | 87793 |
| 1720650900 | 15.56 | 0.1 | 0.65 | 15.5 | 15.5699 | 15.4621 | 131207 |
| 1720564500 | 15.46 | -0.06 | -0.39 | 15.58 | 15.59 | 15.43 | 108313 |
| 1720478100 | 15.52 | 0.02 | 0.13 | 15.57 | 15.6 | 15.48 | 134953 |
| 1720218900 | 15.5 | 0.15 | 0.98 | 15.42 | 15.53 | 15.35 | 251748 |
| 1720040640 | 15.35 | 0.07 | 0.46 | 15.24 | 15.47 | 15.24 | 74890 |
| 1719959700 | 15.28 | 0.11 | 0.73 | 15.15 | 15.29 | 15.035 | 252971 |
| 1719873300 | 15.17 | -0.05 | -0.33 | 15.25 | 15.29 | 15.08 | 180793 |
| 1719614100 | 15.22 | 0 | 0.00 | 15.22 | 15.22 | 15.22 | 0 |
| 1719527700 | 15.22 | 0.01 | 0.07 | 15.27 | 15.355 | 15.17 | 333416 |
| 1719441300 | 15.21 | 0.31 | 2.08 | 14.91 | 15.215 | 14.91 | 241576 |
| 1719354900 | 14.9 | -0.21 | -1.39 | 15.08 | 15.09 | 14.9 | 204715 |
| 1719268500 | 15.11 | 0.08 | 0.53 | 15.1 | 15.2 | 15.06 | 219169 |
| 1719009300 | 15.03 | -0.07 | -0.46 | 15.1 | 15.125 | 14.95 | 336805 |
| 1718922900 | 15.1 | -0.1 | -0.66 | 15.21 | 15.3125 | 15.085 | 261997 |
| 1718750100 | 15.2 | -0.07 | -0.46 | 15.32 | 15.37 | 15.16 | 140930 |
| 1718663700 | 15.27 | 0.1 | 0.66 | 15.12 | 15.28 | 15.07 | 180372 |
| 1718404500 | 15.17 | -0.05 | -0.33 | 15.1 | 15.23 | 15.06 | 223943 |
| 1718318100 | 15.22 | -0.23 | -1.49 | 15.36 | 15.4 | 15.13 | 309947 |
| 1718231700 | 15.45 | 0.14 | 0.91 | 15.41 | 15.53 | 15.3 | 233370 |
| 1718145300 | 15.31 | -0.56 | -3.50 | 15.5 | 15.5 | 15.2709 | 220061 |
| 1718058900 | 15.865 | -0.37 | -2.25 | 16.079999 | 16.1014 | 15.7875 | 492010 |
| 1717799700 | 16.23 | 0.07 | 0.43 | 16.149999 | 16.364999 | 16.079999 | 248974 |
| 1717713300 | 16.16 | 0.2 | 1.25 | 15.98 | 16.19 | 15.98 | 242612 |
| 1717626900 | 15.96 | 0.03 | 0.19 | 16.02 | 16.149999 | 15.83 | 143860 |
| 1717540500 | 15.93 | -0.19 | -1.18 | 16.2 | 16.2 | 15.881 | 277703 |
| 1717454100 | 16.12 | 0.01 | 0.06 | 16.14 | 16.149999 | 16.001 | 241710 |
| 1717194900 | 16.11 | 0.41 | 2.61 | 15.71 | 16.14 | 15.7 | 616110 |
| 1717108500 | 15.7 | 0.17 | 1.09 | 15.6 | 15.72 | 15.555 | 317877 |
| 1717022100 | 15.53 | 0.09 | 0.58 | 15.4 | 15.56 | 15.3701 | 152881 |
| 1716935700 | 15.44 | -0.03 | -0.19 | 15.42 | 15.525 | 15.4101 | 191643 |
| 1716590100 | 15.47 | 0.18 | 1.18 | 15.25 | 15.47 | 15.24 | 149092 |
| 1716503700 | 15.29 | -0.11 | -0.71 | 15.43 | 15.43 | 15.2426 | 265397 |
| 1716417300 | 15.4 | -0.24 | -1.53 | 15.64 | 15.6603 | 15.37 | 153362 |
| 1716330900 | 15.64 | 0.06 | 0.39 | 15.65 | 15.6999 | 15.6 | 142213 |
| 1716244500 | 15.58 | 0.09 | 0.58 | 15.5 | 15.63 | 15.495 | 160765 |
| 1715985300 | 15.49 | -0.03 | -0.19 | 15.6 | 15.6768 | 15.47 | 181894 |
| 1715898900 | 15.52 | -0.19 | -1.21 | 15.75 | 15.75 | 15.505 | 214757 |
| 1715812500 | 15.71 | -0.04 | -0.25 | 15.79 | 15.88 | 15.7 | 203335 |
| 1715726100 | 15.75 | 0.16 | 1.03 | 15.59 | 15.79 | 15.59 | 164786 |
| 1715639700 | 15.59 | 0.02 | 0.13 | 15.57 | 15.625 | 15.535 | 166137 |
| 1715380500 | 15.57 | 0.17 | 1.10 | 15.44 | 15.61 | 15.4003 | 209538 |
| 1715294100 | 15.4 | 0.13 | 0.85 | 15.36 | 15.55 | 15.31 | 199453 |
| 1715207700 | 15.27 | -0.07 | -0.46 | 15.32 | 15.35 | 15.08 | 214057 |
| 1715121300 | 15.34 | -0.09 | -0.58 | 15.44 | 15.48 | 15.31 | 146890 |
| 1715034900 | 15.43 | 0.17 | 1.11 | 15.3 | 15.44 | 15.3 | 164878 |
| 1714775700 | 15.26 | 0.06 | 0.39 | 15.27 | 15.28 | 15.17 | 124961 |
| 1714689300 | 15.2 | -0.09 | -0.59 | 15.38 | 15.399 | 15.15 | 174458 |
| 1714602900 | 15.29 | 0.09 | 0.59 | 15.24 | 15.36 | 15.2299 | 127939 |
| 1714516500 | 15.2 | -0.06 | -0.39 | 15.25 | 15.28 | 15.145 | 163991 |
| 1714430100 | 15.26 | 0.08 | 0.53 | 15.28 | 15.285 | 15.1911 | 134849 |
| 1714170900 | 15.18 | 0.13 | 0.86 | 15.08 | 15.26 | 15.06 | 175385 |
| 1714084500 | 15.05 | -0.2 | -1.31 | 15.23 | 15.24 | 15.04 | 156005 |
| 1713998100 | 15.25 | -0.01 | -0.07 | 15.25 | 15.34 | 15.18 | 155902 |
| 1713911700 | 15.26 | 0 | 0.00 | 15.25 | 15.33 | 15.17 | 246765 |
| 1713825300 | 15.26 | -0.05 | -0.33 | 15.3 | 15.375 | 15.19 | 313076 |
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
