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 | -0.06 | -0.372439478585 | 16.11 | 16.23 | 16.03 | 130065 | 16.12185231 | CS |
| 4 | -0.19 | -1.16995073892 | 16.24 | 16.37 | 16.03 | 133602 | 16.16314375 | CS |
| 12 | 0.22 | 1.38976626658 | 15.83 | 16.38 | 15.75 | 124727 | 16.09848777 | CS |
| 26 | -0.5 | -3.02114803625 | 16.55 | 16.63 | 15.55 | 155314 | 16.14568251 | CS |
| 52 | 0.16 | 1.00692259283 | 15.89 | 16.9 | 14.96 | 142691 | 16.03210429 | CS |
| 156 | -0.35 | -2.13414634146 | 16.4 | 17.66 | 12.89 | 171217 | 14.89028612 | CS |
| 260 | -2.95 | -15.5263157895 | 19 | 20.26 | 12.89 | 156097 | 16.17391443 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028800 | 16.1 | -0.09 | -0.56 | 16.149999 | 16.18 | 16.1 | 190962 |
| 1742942400 | 16.19 | 0.09 | 0.56 | 16.17 | 16.23 | 16.079999 | 178585 |
| 1742856000 | 16.1 | 0.02 | 0.12 | 16.09 | 16.14 | 16.0701 | 94620 |
| 1742596800 | 16.079999 | -0.01 | -0.06 | 16.07 | 16.1 | 16.05 | 114059 |
| 1742510400 | 16.09 | 0.03 | 0.19 | 16.11 | 16.11 | 16.03 | 70595 |
| 1742424000 | 16.059999 | -0.08 | -0.50 | 16.079999 | 16.12 | 16.03 | 138008 |
| 1742337600 | 16.14 | 0 | 0.00 | 16.149999 | 16.1655 | 16.076799 | 81918 |
| 1742251200 | 16.14 | 0.01 | 0.06 | 16.17 | 16.2 | 16.105 | 158588 |
| 1741992000 | 16.129999 | 0.03 | 0.19 | 16.1 | 16.16 | 16.0755 | 94484 |
| 1741905600 | 16.1 | -0.06 | -0.37 | 16.18 | 16.196 | 16.1 | 123035 |
| 1741819200 | 16.16 | 0.02 | 0.12 | 16.12 | 16.18 | 16.12 | 102638 |
| 1741732800 | 16.14 | -0.01 | -0.06 | 16.16 | 16.2 | 16.114999 | 92090 |
| 1741646400 | 16.149999 | -0.08 | -0.49 | 16.18 | 16.28 | 16.149999 | 146986 |
| 1741390800 | 16.23 | 0.11 | 0.68 | 16.1 | 16.2686 | 16.1 | 179414 |
| 1741304400 | 16.12 | -0.05 | -0.31 | 16.11 | 16.2 | 16.1 | 98474 |
| 1741218000 | 16.17 | 0.07 | 0.43 | 16.18 | 16.259899 | 16.079999 | 110421 |
| 1741131600 | 16.1 | -0.22 | -1.35 | 16.26 | 16.29 | 16.1 | 217771 |
| 1741045200 | 16.32 | 0.03 | 0.18 | 16.29 | 16.37 | 16.2701 | 215493 |
| 1740786000 | 16.29 | 0 | 0.00 | 16.309999 | 16.3499 | 16.2 | 100731 |
| 1740699600 | 16.29 | 0.04 | 0.28 | 16.239999 | 16.35 | 16.2 | 162688 |
| 1740613200 | 16.245 | 0.01 | 0.03 | 16.25 | 16.274999 | 16.200199 | 41368 |
| 1740526800 | 16.239999 | 0.08 | 0.50 | 16.19 | 16.239999 | 16.11 | 136248 |
| 1740440400 | 16.16 | -0.02 | -0.12 | 16.219999 | 16.219999 | 16.14 | 103144 |
| 1740181200 | 16.18 | -0.01 | -0.06 | 16.239999 | 16.239999 | 16.14 | 86208 |
| 1740094800 | 16.19 | -0.13 | -0.80 | 16.239999 | 16.25 | 16.14 | 140984 |
| 1740008400 | 16.32 | -0.06 | -0.37 | 16.28 | 16.32 | 16.21 | 86740 |
| 1739922000 | 16.379999 | 0.01 | 0.06 | 16.37 | 16.379999 | 16.2908 | 123017 |
| 1739576400 | 16.37 | 0.16 | 0.99 | 16.26 | 16.379999 | 16.239999 | 109551 |
| 1739490000 | 16.21 | -0.09 | -0.55 | 16.35 | 16.35 | 16.17 | 178370 |
| 1739403600 | 16.3 | 0.02 | 0.12 | 16.28 | 16.329999 | 16.25 | 131708 |
| 1739317200 | 16.28 | 0.03 | 0.18 | 16.28 | 16.329999 | 16.23 | 121448 |
| 1739230800 | 16.25 | 0.01 | 0.06 | 16.26 | 16.28 | 16.219999 | 97500 |
| 1738971600 | 16.239999 | -0.01 | -0.06 | 16.25 | 16.25 | 16.2 | 99186 |
| 1738885200 | 16.25 | 0.03 | 0.18 | 16.26 | 16.3199 | 16.19 | 106982 |
| 1738798800 | 16.219999 | 0.05 | 0.31 | 16.18 | 16.25 | 16.149999 | 68745 |
| 1738712400 | 16.17 | 0.02 | 0.12 | 16.149999 | 16.18 | 16.1 | 82805 |
| 1738626000 | 16.149999 | 0.04 | 0.25 | 16.04 | 16.149999 | 16.0072 | 203017 |
| 1738366800 | 16.11 | 0.1 | 0.62 | 16.081 | 16.149999 | 16.05 | 171263 |
| 1738280400 | 16.01 | 0.06 | 0.38 | 16 | 16.1 | 15.95 | 190101 |
| 1738194000 | 15.95 | 0.01 | 0.06 | 15.9 | 16 | 15.84 | 143135 |
| 1738107600 | 15.94 | 0.1 | 0.63 | 15.89 | 15.97 | 15.86 | 101659 |
| 1738021200 | 15.84 | -0.11 | -0.69 | 15.91 | 15.95 | 15.75 | 102212 |
| 1737762000 | 15.95 | 0.06 | 0.38 | 15.89 | 15.95 | 15.86 | 82638 |
| 1737675600 | 15.89 | 0 | 0.00 | 15.89 | 15.89 | 15.89 | 0 |
| 1737589200 | 15.89 | 0 | 0.00 | 15.89 | 15.9399 | 15.86 | 99554 |
| 1737502800 | 15.89 | 0.03 | 0.19 | 15.89 | 15.9 | 15.81 | 138039 |
| 1737157200 | 15.86 | 0.06 | 0.38 | 15.81 | 15.8627 | 15.79 | 113470 |
| 1737070800 | 15.8 | -0.03 | -0.19 | 15.81 | 15.85 | 15.771 | 109159 |
| 1736984400 | 15.83 | -0.03 | -0.19 | 15.95 | 15.9599 | 15.8 | 94697 |
| 1736898000 | 15.86 | 0.03 | 0.19 | 15.8 | 15.9 | 15.8 | 99940 |
| 1736811600 | 15.83 | -0.06 | -0.38 | 15.92 | 15.92 | 15.78 | 96980 |
| 1736552400 | 15.89 | 0.02 | 0.13 | 15.9 | 15.9899 | 15.84 | 163044 |
| 1736379600 | 15.87 | 0.04 | 0.25 | 15.83 | 15.92 | 15.81 | 85139 |
| 1736293200 | 15.83 | -0.09 | -0.57 | 15.94 | 15.9735 | 15.82 | 111136 |
| 1736206800 | 15.92 | 0.02 | 0.13 | 15.97 | 16 | 15.81 | 200864 |
| 1735947600 | 15.9 | -0.04 | -0.25 | 15.96 | 16 | 15.89 | 194983 |
| 1735861200 | 15.94 | 0.11 | 0.69 | 15.87 | 15.97 | 15.83 | 146564 |
| 1735688400 | 15.83 | 0.06 | 0.38 | 15.87 | 16 | 15.735 | 251811 |
| 1735602000 | 15.77 | -0.14 | -0.88 | 15.85 | 15.95 | 15.76 | 361057 |
| 1735342800 | 15.91 | -0.15 | -0.93 | 16 | 16.1554 | 15.83 | 161896 |
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
