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 | 0.26 | 1.65499681731 | 15.71 | 16.11 | 15.57 | 1487 | 15.63778917 | DE |
| 4 | 0.13 | 0.820707070707 | 15.84 | 16.14 | 15.08 | 793 | 15.67256719 | DE |
| 12 | 1.69 | 11.8347338936 | 14.28 | 17.78 | 14.26 | 720 | 15.59858051 | DE |
| 26 | 0.97 | 6.46666666667 | 15 | 17.78 | 12.9 | 544 | 15.18627319 | DE |
| 52 | 3.07 | 23.7984496124 | 12.9 | 17.78 | 11.1 | 653 | 14.18519521 | DE |
| 156 | 3.07 | 23.7984496124 | 12.9 | 17.78 | 11.1 | 615 | 14.05842156 | DE |
| 260 | 3.07 | 23.7984496124 | 12.9 | 17.78 | 11.1 | 615 | 14.05842156 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732915620 | 15.91 | 0.25 | 1.60 | 15.91 | 15.91 | 15.91 | 31 |
| 1732829220 | 15.66 | 0.09 | 0.58 | 15.89 | 16.11 | 15.66 | 4200 |
| 1732742820 | 15.57 | -0.01 | -0.06 | 15.85 | 15.85 | 15.57 | 250 |
| 1732656420 | 15.58 | 0 | 0.00 | 15.58 | 15.58 | 15.58 | 0 |
| 1732570020 | 15.58 | -0.17 | -1.08 | 15.71 | 15.76 | 15.58 | 1467 |
| 1732310820 | 15.75 | -0.25 | -1.56 | 15.82 | 15.82 | 15.75 | 211 |
| 1732224420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1732138020 | 16 | 0.33 | 2.11 | 15.89 | 16 | 15.88 | 475 |
| 1732051620 | 15.67 | 0.07 | 0.45 | 15.67 | 15.67 | 15.67 | 130 |
| 1731965220 | 15.6 | 0.18 | 1.17 | 15.52 | 15.6 | 15.52 | 495 |
| 1731705960 | 15.42 | 0.14 | 0.92 | 15.71 | 15.76 | 15.42 | 623 |
| 1731619560 | 15.28 | 0 | 0.00 | 15.28 | 15.28 | 15.28 | 0 |
| 1731533160 | 15.28 | -0.03 | -0.20 | 15.28 | 15.28 | 15.28 | 1 |
| 1731446820 | 15.31 | 0 | 0.00 | 15.31 | 15.31 | 15.31 | 0 |
| 1731360420 | 15.31 | -0.49 | -3.10 | 15.08 | 15.31 | 15.08 | 1177 |
| 1731101220 | 15.8 | -0.24 | -1.50 | 15.91 | 15.91 | 15.8 | 2300 |
| 1731014760 | 16.04 | 0.1 | 0.63 | 16.14 | 16.14 | 15.85 | 248 |
| 1730928360 | 15.94 | 0.05 | 0.31 | 15.38 | 15.94 | 15.38 | 835 |
| 1730841960 | 15.89 | 0.05 | 0.32 | 15.89 | 15.89 | 15.89 | 147 |
| 1730755560 | 15.84 | 0.08 | 0.51 | 15.84 | 15.84 | 15.84 | 97 |
| 1730496360 | 15.76 | 0.15 | 0.96 | 15.68 | 15.77 | 15.68 | 488 |
| 1730409960 | 15.61 | -0.59 | -3.64 | 15.93 | 15.93 | 15.61 | 306 |
| 1730323560 | 16.2 | -0.37 | -2.23 | 16.55 | 16.55 | 16.12 | 436 |
| 1730237160 | 16.57 | 0.37 | 2.28 | 16.5 | 16.629999 | 16.35 | 672 |
| 1730150760 | 16.2 | -0.62 | -3.69 | 16.96 | 16.96 | 16.2 | 765 |
| 1729887960 | 16.82 | 0 | 0.00 | 16.82 | 16.82 | 16.82 | 0 |
| 1729801560 | 16.82 | -0.28 | -1.64 | 16.5 | 16.82 | 16.5 | 150 |
| 1729715160 | 17.1 | -0.17 | -0.98 | 17.559999 | 17.78 | 17.1 | 1192 |
| 1729628760 | 17.27 | 0.99 | 6.08 | 16.91 | 17.27 | 16.68 | 920 |
| 1729542360 | 16.28 | -0.1 | -0.61 | 16.28 | 16.28 | 16.28 | 20 |
| 1729283160 | 16.379999 | 1.19 | 7.83 | 16.05 | 16.379999 | 15.83 | 1588 |
| 1729196760 | 15.19 | 0 | 0.00 | 15.19 | 15.19 | 15.19 | 0 |
| 1729110360 | 15.19 | -0.09 | -0.59 | 15.23 | 15.36 | 15.19 | 1007 |
| 1729023960 | 15.28 | 0.14 | 0.92 | 15.28 | 15.28 | 15.28 | 30 |
| 1728937560 | 15.14 | 0 | 0.00 | 15.14 | 15.14 | 15.14 | 0 |
| 1728678360 | 15.14 | 0.38 | 2.57 | 15.01 | 15.16 | 15.01 | 302 |
| 1728591960 | 14.76 | 0.5 | 3.51 | 14.55 | 14.78 | 14.55 | 1985 |
| 1728505560 | 14.26 | -0.14 | -0.97 | 14.58 | 14.58 | 14.26 | 800 |
| 1728419160 | 14.4 | -0.2 | -1.37 | 14.57 | 14.57 | 14.4 | 400 |
| 1728332760 | 14.6 | -0.17 | -1.15 | 14.82 | 14.82 | 14.6 | 400 |
| 1728073560 | 14.77 | 0.25 | 1.72 | 14.77 | 14.77 | 14.77 | 200 |
| 1727987220 | 14.52 | -0.26 | -1.76 | 14.52 | 14.52 | 14.52 | 60 |
| 1727900820 | 14.78 | 0.22 | 1.51 | 14.78 | 14.78 | 14.78 | 60 |
| 1727814420 | 14.56 | 0.18 | 1.25 | 14.5 | 14.56 | 14.5 | 468 |
| 1727728020 | 14.38 | -1.3 | -8.29 | 14.32 | 14.38 | 14.32 | 1200 |
| 1727468760 | 15.68 | 0.03 | 0.19 | 15.68 | 15.68 | 15.68 | 79 |
| 1727382360 | 15.65 | 0.26 | 1.69 | 15.79 | 15.79 | 15.52 | 5540 |
| 1727295960 | 15.39 | 0.34 | 2.26 | 15.25 | 15.39 | 15.25 | 458 |
| 1727209620 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1727123220 | 15.05 | 0 | 0.00 | 15.05 | 15.05 | 15.05 | 0 |
| 1726864020 | 15.05 | -0.21 | -1.38 | 15.05 | 15.05 | 15.05 | 806 |
| 1726777620 | 15.26 | 0 | 0.00 | 15.26 | 15.26 | 15.26 | 0 |
| 1726691220 | 15.26 | 0.18 | 1.19 | 15.26 | 15.26 | 15.26 | 100 |
| 1726604760 | 15.08 | 0.1 | 0.67 | 15.08 | 15.08 | 15.08 | 204 |
| 1726518420 | 14.98 | 0.47 | 3.24 | 15.13 | 15.13 | 14.98 | 400 |
| 1726259160 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1726172760 | 14.51 | 0 | 0.00 | 14.51 | 14.51 | 14.51 | 0 |
| 1726086360 | 14.51 | 0.23 | 1.61 | 14.51 | 14.51 | 14.51 | 100 |
| 1725999960 | 14.28 | 0.41 | 2.96 | 14.28 | 14.28 | 14.28 | 13 |
| 1725913560 | 13.87 | 0 | 0.00 | 13.87 | 13.87 | 13.87 | 0 |
| 1725654360 | 13.87 | -0.5 | -3.48 | 14.42 | 14.42 | 13.87 | 460 |
| 1725567960 | 14.37 | 0.05 | 0.35 | 14.37 | 14.37 | 14.37 | 70 |
| 1725481560 | 14.32 | 0 | 0.00 | 14.32 | 14.32 | 14.32 | 0 |
| 1725395160 | 14.32 | -0.72 | -4.79 | 14.38 | 14.38 | 14.32 | 240 |
| 1725308760 | 15.04 | 0.24 | 1.62 | 15.04 | 15.04 | 15.04 | 250 |
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
