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 | -0.18 | -1.0989010989 | 16.38 | 16.64 | 16.15 | 29960 | 16.3356444 | CS |
| 4 | -0.22 | -1.33982947625 | 16.42 | 16.7 | 16.15 | 35169 | 16.462652 | CS |
| 12 | 0.71 | 4.58360232408 | 15.49 | 16.7 | 15.47 | 30356 | 16.09352692 | CS |
| 26 | 1.09 | 7.21376571807 | 15.11 | 16.7 | 14.91 | 38876 | 15.6551724 | CS |
| 52 | 0.33 | 2.07939508507 | 15.87 | 16.7 | 13.5708 | 44512 | 15.17652104 | CS |
| 156 | -2.19 | -11.9086460033 | 18.39 | 19.04 | 13.5708 | 46801 | 16.12489041 | CS |
| 260 | -0.5 | -2.99401197605 | 16.7 | 19.34 | 8.11 | 52733 | 15.37352973 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721947200 | 16.2 | 0.02 | 0.12 | 16.219999 | 16.379999 | 16.149999 | 32869 |
| 1721860800 | 16.18 | -0.42 | -2.53 | 16.53 | 16.53 | 16.1601 | 35509 |
| 1721774400 | 16.6 | 0.11 | 0.67 | 16.53 | 16.64 | 16.4201 | 24584 |
| 1721688000 | 16.489999 | 0.27 | 1.66 | 16.39 | 16.5 | 16.3001 | 37256 |
| 1721428800 | 16.219999 | -0.12 | -0.73 | 16.379999 | 16.4799 | 16.17 | 19580 |
| 1721342400 | 16.34 | -0.17 | -1.03 | 16.48 | 16.559999 | 16.3 | 27038 |
| 1721256000 | 16.51 | -0.13 | -0.78 | 16.579999 | 16.629999 | 16.4307 | 28996 |
| 1721169600 | 16.64 | 0.04 | 0.24 | 16.629999 | 16.7 | 16.546299 | 30251 |
| 1721083200 | 16.6 | 0.04 | 0.24 | 16.54 | 16.6899 | 16.54 | 33255 |
| 1720824000 | 16.559999 | 0.01 | 0.06 | 16.54 | 16.67 | 16.53 | 21907 |
| 1720737600 | 16.55 | -0.08 | -0.48 | 16.67 | 16.7 | 16.5108 | 38360 |
| 1720651200 | 16.629999 | 0.1 | 0.60 | 16.64 | 16.67 | 16.53 | 25423 |
| 1720564800 | 16.53 | 0.03 | 0.18 | 16.54 | 16.55 | 16.48 | 38442 |
| 1720478400 | 16.5 | -0.1 | -0.60 | 16.62 | 16.64 | 16.453499 | 35925 |
| 1720219200 | 16.6 | 0.11 | 0.67 | 16.52 | 16.69 | 16.41 | 65823 |
| 1720040640 | 16.489999 | 0.08 | 0.49 | 16.39 | 16.5 | 16.28 | 24019 |
| 1719960000 | 16.41 | 0.09 | 0.55 | 16.35 | 16.41 | 16.3 | 43394 |
| 1719873600 | 16.32 | 0.17 | 1.05 | 16.42 | 16.44 | 16.25 | 70415 |
| 1719614400 | 16.149999 | 0 | 0.00 | 16.149999 | 16.149999 | 16.149999 | 0 |
| 1719528000 | 16.149999 | 0.01 | 0.06 | 16.14 | 16.149999 | 16.0461 | 22288 |
| 1719441600 | 16.14 | 0.04 | 0.25 | 16.1 | 16.149999 | 16.07 | 22325 |
| 1719355200 | 16.1 | 0.14 | 0.88 | 16.079999 | 16.14 | 16.01 | 31520 |
| 1719268800 | 15.96 | 0.02 | 0.13 | 15.99 | 16.108 | 15.92 | 28085 |
| 1719009600 | 15.94 | -0.13 | -0.81 | 16.02 | 16.073 | 15.94 | 40608 |
| 1718923200 | 16.07 | 0.01 | 0.06 | 16.1 | 16.129999 | 16 | 29940 |
| 1718750400 | 16.059999 | -0.07 | -0.43 | 16.14 | 16.14 | 15.93 | 29811 |
| 1718664000 | 16.129999 | 0.13 | 0.81 | 16.04 | 16.129999 | 15.9797 | 34299 |
| 1718404800 | 16 | -0.23 | -1.42 | 15.96 | 16.074 | 15.96 | 43766 |
| 1718318400 | 16.23 | 0.09 | 0.56 | 16.2 | 16.3 | 16.18 | 30419 |
| 1718232000 | 16.14 | 0.11 | 0.69 | 16.1 | 16.2 | 16.079999 | 23479 |
| 1718145600 | 16.03 | -0.01 | -0.06 | 16.07 | 16.105 | 16 | 22776 |
| 1718059200 | 16.04 | 0.01 | 0.06 | 16.07 | 16.09 | 16.04 | 20415 |
| 1717800000 | 16.03 | 0.06 | 0.38 | 15.85 | 16.075 | 15.85 | 32909 |
| 1717713600 | 15.97 | 0.03 | 0.19 | 15.96 | 16.09 | 15.9243 | 32122 |
| 1717627200 | 15.94 | 0.14 | 0.89 | 15.84 | 15.9498 | 15.7685 | 26999 |
| 1717540800 | 15.8 | 0 | 0.00 | 15.78 | 15.85 | 15.73 | 19513 |
| 1717454400 | 15.8 | 0.05 | 0.32 | 15.81 | 15.825 | 15.72 | 13169 |
| 1717195200 | 15.75 | 0.07 | 0.45 | 15.69 | 15.8155 | 15.6214 | 13672 |
| 1717108800 | 15.68 | -0.03 | -0.19 | 15.71 | 15.77 | 15.66 | 16341 |
| 1717022400 | 15.71 | -0.04 | -0.25 | 15.71 | 15.76 | 15.6577 | 16770 |
| 1716936000 | 15.75 | -0.09 | -0.57 | 15.84 | 15.8434 | 15.7221 | 39776 |
| 1716590400 | 15.84 | 0.13 | 0.83 | 15.8 | 15.88 | 15.8 | 14674 |
| 1716504000 | 15.71 | -0.11 | -0.70 | 15.89 | 15.9 | 15.7 | 52639 |
| 1716417600 | 15.82 | -0.01 | -0.06 | 15.84 | 15.89 | 15.79 | 33844 |
| 1716331200 | 15.83 | 0.03 | 0.19 | 15.8 | 15.85 | 15.8 | 25726 |
| 1716244800 | 15.8 | 0.02 | 0.13 | 15.82 | 15.89 | 15.69 | 33360 |
| 1715985600 | 15.78 | -0.04 | -0.25 | 15.82 | 15.8444 | 15.76 | 38191 |
| 1715899200 | 15.82 | -0.04 | -0.25 | 15.86 | 15.89 | 15.79 | 53637 |
| 1715812800 | 15.86 | 0.16 | 1.02 | 15.76 | 15.87 | 15.72 | 28493 |
| 1715726400 | 15.7 | 0 | 0.00 | 15.7 | 15.74 | 15.67 | 27852 |
| 1715640000 | 15.7 | 0.04 | 0.26 | 15.73 | 15.7565 | 15.67 | 22906 |
| 1715380800 | 15.66 | -0.03 | -0.19 | 15.73 | 15.75 | 15.65 | 16604 |
| 1715294400 | 15.69 | 0.05 | 0.32 | 15.65 | 15.7063 | 15.6092 | 17680 |
| 1715208000 | 15.64 | 0.01 | 0.06 | 15.64 | 15.7 | 15.58 | 22923 |
| 1715121600 | 15.63 | 0.04 | 0.26 | 15.62 | 15.6991 | 15.62 | 31339 |
| 1715035200 | 15.59 | 0.09 | 0.58 | 15.54 | 15.61 | 15.54 | 27867 |
| 1714776000 | 15.5 | 0.11 | 0.71 | 15.49 | 15.53 | 15.47 | 28138 |
| 1714689600 | 15.39 | 0.07 | 0.46 | 15.36 | 15.39 | 15.29 | 15590 |
| 1714603200 | 15.32 | 0.02 | 0.13 | 15.28 | 15.41 | 15.27 | 48944 |
| 1714516800 | 15.3 | -0.03 | -0.20 | 15.3 | 15.36 | 15.26 | 48551 |
| 1714430400 | 15.33 | 0.07 | 0.46 | 15.31 | 15.35 | 15.2838 | 33585 |
| 1714171200 | 15.26 | 0.08 | 0.53 | 15.21 | 15.31 | 15.167 | 14080 |
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
