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 | -0.0763 | -0.472445820433 | 16.15 | 16.3 | 16.02 | 15824 | 16.12482054 | CS |
| 4 | -0.0063 | -0.0391791044776 | 16.08 | 16.35 | 15.82 | 15754 | 16.12760781 | CS |
| 12 | 0.0237 | 0.147663551402 | 16.05 | 16.35 | 15.31 | 16497 | 15.90672892 | CS |
| 26 | 0.4537 | 2.90460947503 | 15.62 | 16.42 | 15.22 | 19289 | 15.90197635 | CS |
| 52 | 0.0737 | 0.460625 | 16 | 16.7 | 12.92 | 25727 | 15.30566714 | CS |
| 156 | -3.8263 | -19.227638191 | 19.9 | 20.51 | 12.92 | 28828 | 16.04571334 | CS |
| 260 | -3.8263 | -19.227638191 | 19.9 | 20.51 | 12.92 | 28828 | 16.04571334 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169600 | 16.073699 | -0.01 | -0.04 | 16.11 | 16.11 | 16.03 | 23256 |
| 1721083200 | 16.079999 | -0.05 | -0.31 | 16.079999 | 16.14 | 16.02 | 10355 |
| 1720824000 | 16.129999 | -0.12 | -0.74 | 16.27 | 16.3 | 16.1 | 20477 |
| 1720737600 | 16.25 | 0.12 | 0.76 | 16.12 | 16.28 | 16.12 | 12112 |
| 1720651200 | 16.127199 | -0 | -0.02 | 16.149999 | 16.198599 | 16.03 | 12920 |
| 1720564800 | 16.129999 | -0.09 | -0.55 | 16.17 | 16.2 | 16.03 | 25553 |
| 1720478400 | 16.219999 | -0.02 | -0.09 | 16.19 | 16.32 | 16.1 | 10708 |
| 1720219200 | 16.235 | -0.06 | -0.34 | 16.27 | 16.27 | 16.219999 | 14260 |
| 1720040640 | 16.29 | -0.01 | -0.06 | 16.26 | 16.32 | 16.23 | 9791 |
| 1719960000 | 16.3 | 0.05 | 0.31 | 16.3 | 16.309999 | 16.25 | 16334 |
| 1719873600 | 16.249099 | -0.01 | -0.07 | 16.29 | 16.29 | 16.1801 | 6716 |
| 1719614400 | 16.26 | 0.06 | 0.37 | 16.29 | 16.29 | 16.25 | 16845 |
| 1719528000 | 16.2 | 0.21 | 1.31 | 16.05 | 16.309999 | 16.05 | 20899 |
| 1719441600 | 15.99 | 0.02 | 0.13 | 15.95 | 15.99 | 15.82 | 10175 |
| 1719355200 | 15.97 | 0.05 | 0.31 | 15.92 | 16 | 15.8525 | 12448 |
| 1719268800 | 15.92 | -0.09 | -0.56 | 16.02 | 16.0699 | 15.87 | 18384 |
| 1719009600 | 16.01 | -0.02 | -0.12 | 16.079999 | 16.079999 | 16.01 | 772 |
| 1718923200 | 16.03 | -0.13 | -0.80 | 16.079999 | 16.35 | 15.9504 | 41561 |
| 1718750400 | 16.16 | 0.05 | 0.31 | 16.17 | 16.25 | 16.1 | 13412 |
| 1718664000 | 16.11 | -0.05 | -0.31 | 16.16 | 16.16 | 16.107199 | 8047 |
| 1718404800 | 16.16 | 0.04 | 0.25 | 16.04 | 16.2 | 16 | 24547 |
| 1718318400 | 16.12 | 0.03 | 0.21 | 16.079999 | 16.12 | 16.015 | 7521 |
| 1718232000 | 16.085999 | -0.05 | -0.33 | 16.172799 | 16.172799 | 16.015 | 20019 |
| 1718145600 | 16.14 | 0.01 | 0.06 | 16.14 | 16.19 | 16 | 18159 |
| 1718059200 | 16.129999 | -0.08 | -0.49 | 16.21 | 16.239999 | 16.07 | 15304 |
| 1717800000 | 16.21 | 0.22 | 1.38 | 15.98 | 16.248999 | 15.9 | 21563 |
| 1717713600 | 15.99 | -0.01 | -0.06 | 15.79 | 16.11 | 15.79 | 18940 |
| 1717627200 | 16 | 0.08 | 0.50 | 15.84 | 16.2485 | 15.8001 | 30568 |
| 1717540800 | 15.92 | 0.17 | 1.08 | 15.82 | 15.925 | 15.7601 | 27455 |
| 1717454400 | 15.75 | -0.07 | -0.44 | 15.82 | 15.86 | 15.72 | 15764 |
| 1717195200 | 15.82 | 0.1 | 0.64 | 15.79 | 15.8999 | 15.765 | 15207 |
| 1717108800 | 15.72 | 0.12 | 0.77 | 15.72 | 15.72 | 15.5654 | 20972 |
| 1717022400 | 15.6 | 0.03 | 0.19 | 15.56 | 15.67 | 15.5 | 16026 |
| 1716936000 | 15.57 | -0.09 | -0.57 | 15.73 | 15.75 | 15.55 | 3846 |
| 1716590400 | 15.66 | 0.06 | 0.39 | 15.65 | 15.67 | 15.59 | 10297 |
| 1716504000 | 15.5999 | -0.14 | -0.92 | 15.7 | 15.743 | 15.54 | 18005 |
| 1716417600 | 15.7442 | -0.11 | -0.72 | 15.81 | 15.84 | 15.72 | 3195 |
| 1716331200 | 15.859 | 0.05 | 0.31 | 15.84 | 15.8999 | 15.83 | 16958 |
| 1716244800 | 15.8103 | 0.02 | 0.10 | 15.85 | 15.85 | 15.7903 | 17136 |
| 1715985600 | 15.795 | -0.03 | -0.16 | 15.82 | 15.8999 | 15.795 | 11851 |
| 1715899200 | 15.82 | -0.03 | -0.19 | 15.85 | 15.85 | 15.78 | 17125 |
| 1715812800 | 15.85 | 0.08 | 0.48 | 15.82 | 15.8616 | 15.74 | 9482 |
| 1715726400 | 15.7737 | -0.05 | -0.29 | 15.8 | 15.83 | 15.75 | 8966 |
| 1715640000 | 15.82 | -0.08 | -0.49 | 15.89 | 15.939 | 15.75 | 11710 |
| 1715380800 | 15.8982 | -0.02 | -0.14 | 15.92 | 15.94 | 15.83 | 11710 |
| 1715294400 | 15.92 | 0.06 | 0.38 | 15.91 | 15.94 | 15.87 | 6216 |
| 1715208000 | 15.86 | 0.02 | 0.13 | 15.88 | 15.89 | 15.84 | 3461 |
| 1715121600 | 15.84 | 0.13 | 0.80 | 15.8 | 15.89 | 15.76 | 27701 |
| 1715035200 | 15.715 | -0.06 | -0.35 | 15.94 | 15.94 | 15.66 | 34215 |
| 1714776000 | 15.77 | 0.19 | 1.22 | 15.57 | 15.92 | 15.57 | 16218 |
| 1714689600 | 15.58 | 0.06 | 0.39 | 15.56 | 15.63 | 15.5 | 14681 |
| 1714603200 | 15.52 | 0.02 | 0.13 | 15.44 | 15.7727 | 15.44 | 23910 |
| 1714516800 | 15.5 | -0.03 | -0.19 | 15.58 | 15.8299 | 15.31 | 36859 |
| 1714430400 | 15.53 | 0.02 | 0.13 | 15.55 | 15.72 | 15.49 | 13373 |
| 1714171200 | 15.51 | -0.01 | -0.06 | 15.6 | 15.61 | 15.5 | 14429 |
| 1714084800 | 15.52 | -0.14 | -0.89 | 15.67 | 15.77 | 15.5 | 29497 |
| 1713998400 | 15.66 | -0.45 | -2.79 | 16.05 | 16.081299 | 15.62 | 22427 |
| 1713912000 | 16.11 | 0.47 | 3.01 | 15.64 | 16.11 | 15.56 | 33894 |
| 1713825600 | 15.64 | -0.01 | -0.03 | 15.63 | 15.72 | 15.5601 | 13296 |
| 1713566400 | 15.645 | 0.11 | 0.68 | 15.58 | 15.72 | 15.5315 | 14127 |
| 1713480000 | 15.54 | 0.03 | 0.19 | 15.62 | 15.69 | 15.4501 | 17958 |
| 1713393600 | 15.51 | 0.15 | 0.98 | 15.44 | 15.57 | 15.32 | 18020 |
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
