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 | 0.275 | 1.76 | 15.625 | 15.9 | 15.56 | 1003118 | 15.71323315 | CS |
| 4 | 0.11 | 0.696643445219 | 15.79 | 16.08 | 15.52 | 898876 | 15.7821617 | CS |
| 12 | 0.47 | 3.04601425794 | 15.43 | 16.08 | 15.22 | 766557 | 15.70903941 | CS |
| 26 | 1.26 | 8.60655737705 | 14.64 | 16.08 | 14.4 | 753407 | 15.40599451 | CS |
| 52 | 2.81 | 21.4667685256 | 13.09 | 16.08 | 12.59 | 743937 | 14.66900237 | CS |
| 156 | -2.82 | -15.0641025641 | 18.72 | 19.7235 | 10.96 | 612036 | 15.58981497 | CS |
| 260 | -3.28 | -17.1011470282 | 19.18 | 22.06 | 10.4201 | 481590 | 16.40130018 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318800 | 15.86 | 0.04 | 0.25 | 15.85 | 15.87 | 15.8 | 628297 |
| 1732232400 | 15.82 | 0.1 | 0.64 | 15.77 | 15.83 | 15.73 | 958030 |
| 1732146000 | 15.72 | 0.02 | 0.13 | 15.66 | 15.74 | 15.62 | 712895 |
| 1732059600 | 15.7 | 0.02 | 0.13 | 15.67 | 15.72 | 15.57 | 1065807 |
| 1731973200 | 15.68 | 0.01 | 0.06 | 15.61 | 15.75 | 15.59 | 1128405 |
| 1731714000 | 15.67 | -0.15 | -0.95 | 15.66 | 15.73 | 15.56 | 1265904 |
| 1731627600 | 15.82 | -0.07 | -0.44 | 15.92 | 15.97 | 15.78 | 1062010 |
| 1731541200 | 15.89 | -0.14 | -0.87 | 16.04 | 16.07 | 15.88 | 1195766 |
| 1731454800 | 16.03 | 0.02 | 0.12 | 16.03 | 16.079999 | 15.95 | 934131 |
| 1731368400 | 16.01 | 0.02 | 0.13 | 15.99 | 16.04 | 15.9515 | 1001537 |
| 1731109200 | 15.99 | 0.13 | 0.82 | 15.9 | 15.99 | 15.87 | 950603 |
| 1731022800 | 15.86 | 0.06 | 0.38 | 15.83 | 15.9 | 15.81 | 770687 |
| 1730936400 | 15.8 | 0.01 | 0.06 | 15.75 | 15.825 | 15.66 | 990157 |
| 1730850000 | 15.79 | 0.02 | 0.13 | 15.75 | 15.82 | 15.72 | 668854 |
| 1730763600 | 15.77 | 0.12 | 0.77 | 15.76 | 15.78 | 15.68 | 812609 |
| 1730500800 | 15.65 | -0.03 | -0.19 | 15.72 | 15.78 | 15.635 | 762055 |
| 1730414400 | 15.68 | -0.01 | -0.06 | 15.69 | 15.74 | 15.59 | 942555 |
| 1730328000 | 15.69 | 0.05 | 0.32 | 15.64 | 15.69 | 15.52 | 677516 |
| 1730241600 | 15.64 | -0.13 | -0.82 | 15.74 | 15.7807 | 15.58 | 1237539 |
| 1730155200 | 15.77 | 0.08 | 0.51 | 15.77 | 15.77 | 15.72 | 551559 |
| 1729896000 | 15.69 | 0.02 | 0.13 | 15.79 | 15.825 | 15.66 | 818494 |
| 1729809600 | 15.67 | -0.04 | -0.25 | 15.77 | 15.82 | 15.67 | 955965 |
| 1729723200 | 15.71 | -0.09 | -0.57 | 15.79 | 15.805 | 15.64 | 1044896 |
| 1729636800 | 15.8 | -0.03 | -0.19 | 15.87 | 15.87 | 15.71 | 784841 |
| 1729550400 | 15.83 | -0.01 | -0.06 | 15.82 | 15.835 | 15.75 | 869222 |
| 1729291200 | 15.84 | 0.11 | 0.70 | 15.77 | 15.86 | 15.7445 | 669595 |
| 1729204800 | 15.73 | -0.01 | -0.06 | 15.77 | 15.78 | 15.68 | 601065 |
| 1729118400 | 15.74 | 0.08 | 0.51 | 15.7 | 15.76 | 15.62 | 897307 |
| 1729032000 | 15.66 | -0.15 | -0.95 | 15.61 | 15.74 | 15.59 | 1113652 |
| 1728945600 | 15.81 | -0.08 | -0.50 | 15.88 | 15.9 | 15.8 | 1109178 |
| 1728686400 | 15.89 | -0.06 | -0.38 | 15.95 | 15.97 | 15.86 | 839834 |
| 1728600000 | 15.95 | -0.01 | -0.06 | 15.97 | 15.99 | 15.92 | 598174 |
| 1728513600 | 15.96 | 0.02 | 0.13 | 15.96 | 15.975 | 15.905 | 534004 |
| 1728427200 | 15.94 | 0.08 | 0.50 | 15.9 | 15.95 | 15.86 | 626213 |
| 1728340800 | 15.86 | -0.07 | -0.44 | 15.9 | 15.91 | 15.78 | 917716 |
| 1728081600 | 15.93 | 0.02 | 0.13 | 15.92 | 15.98 | 15.88 | 782464 |
| 1727995200 | 15.91 | 0.04 | 0.25 | 15.89 | 15.91 | 15.79 | 840514 |
| 1727908800 | 15.87 | 0.1 | 0.63 | 15.77 | 15.88 | 15.72 | 574379 |
| 1727822400 | 15.77 | 0.01 | 0.06 | 15.81 | 15.81 | 15.71 | 662345 |
| 1727736000 | 15.76 | 0.15 | 0.96 | 15.69 | 15.76 | 15.64 | 746333 |
| 1727476800 | 15.61 | -0.05 | -0.32 | 15.7 | 15.7 | 15.53 | 782495 |
| 1727390400 | 15.66 | 0.04 | 0.26 | 15.64 | 15.7 | 15.64 | 449332 |
| 1727304000 | 15.62 | -0.05 | -0.32 | 15.65 | 15.6792 | 15.595 | 451166 |
| 1727217600 | 15.67 | 0.03 | 0.19 | 15.63 | 15.68 | 15.598 | 472750 |
| 1727131200 | 15.64 | 0.01 | 0.06 | 15.61 | 15.65 | 15.58 | 418989 |
| 1726872000 | 15.63 | 0.03 | 0.19 | 15.54 | 15.65 | 15.54 | 595057 |
| 1726785600 | 15.6 | 0.17 | 1.10 | 15.6 | 15.6 | 15.52 | 570404 |
| 1726699200 | 15.43 | 0.02 | 0.13 | 15.36 | 15.585 | 15.36 | 737005 |
| 1726612800 | 15.41 | 0.15 | 0.98 | 15.26 | 15.45 | 15.25 | 812525 |
| 1726526400 | 15.26 | -0.05 | -0.33 | 15.31 | 15.33 | 15.25 | 693514 |
| 1726267200 | 15.31 | -0.16 | -1.03 | 15.29 | 15.3499 | 15.21 | 788665 |
| 1726180800 | 15.47 | -0.08 | -0.51 | 15.58 | 15.58 | 15.47 | 1028767 |
| 1726094400 | 15.55 | -0.03 | -0.19 | 15.61 | 15.61 | 15.46 | 838509 |
| 1726008000 | 15.58 | 0.05 | 0.32 | 15.53 | 15.62 | 15.5 | 780874 |
| 1725921600 | 15.53 | 0.15 | 0.98 | 15.46 | 15.53 | 15.43 | 472199 |
| 1725662400 | 15.38 | -0.06 | -0.39 | 15.39 | 15.44 | 15.32 | 610430 |
| 1725576000 | 15.44 | 0.04 | 0.26 | 15.48 | 15.48 | 15.4 | 376021 |
| 1725489600 | 15.4 | 0.11 | 0.72 | 15.37 | 15.47 | 15.33 | 606163 |
| 1725403200 | 15.29 | -0.16 | -1.04 | 15.42 | 15.42 | 15.26 | 688239 |
| 1725057600 | 15.45 | 0.11 | 0.72 | 15.43 | 15.57 | 15.41 | 660644 |
| 1724971200 | 15.34 | 0.14 | 0.92 | 15.28 | 15.34 | 15.23 | 541165 |
| 1724884800 | 15.2 | 0.06 | 0.40 | 15.17 | 15.23 | 15.1 | 396458 |
| 1724798400 | 15.14 | 0.08 | 0.53 | 15.05 | 15.16 | 15.01 | 494043 |
| 1724712000 | 15.06 | -0.17 | -1.12 | 15.2 | 15.3 | 14.9 | 1586057 |
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
