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 | -1.42 | -8.40236686391 | 16.9 | 16.9 | 15.44 | 56654 | 16.44949072 | DR |
| 4 | 0.25 | 1.64149704531 | 15.23 | 16.96 | 15.23 | 72401 | 16.23991981 | DR |
| 12 | -0.35 | -2.21099178774 | 15.83 | 16.96 | 14.5 | 75429 | 15.63508714 | DR |
| 26 | 0.19 | 1.24264224984 | 15.29 | 16.96 | 13.34 | 81081 | 15.02455549 | DR |
| 52 | 3.94 | 34.1421143847 | 11.54 | 16.96 | 11.01 | 85958 | 13.73970473 | DR |
| 156 | 1.71 | 12.4183006536 | 13.77 | 16.96 | 10.0101 | 112612 | 12.8021787 | DR |
| 260 | -1.851 | -10.6802838844 | 17.331 | 17.71 | 10.0101 | 119962 | 13.81573212 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 15.48 | -0.54 | -3.37 | 15.503 | 15.56 | 15.44 | 75118 |
| 1735856700 | 16.02 | -0.43 | -2.61 | 16.25 | 16.25 | 15.95 | 37972 |
| 1735683960 | 16.45 | -0.08 | -0.48 | 16.5925 | 16.629999 | 16.39 | 19852 |
| 1735597740 | 16.53 | -0.09 | -0.54 | 16 | 16.7 | 16 | 138688 |
| 1735338000 | 16.62 | -0.05 | -0.30 | 16.9 | 16.9 | 16.61 | 30103 |
| 1735252020 | 16.67 | -0.13 | -0.77 | 16.64 | 16.88 | 16.64 | 41874 |
| 1735078200 | 16.8 | 0.22 | 1.33 | 16.96 | 16.96 | 16.69 | 31266 |
| 1734992400 | 16.579999 | 0.52 | 3.24 | 16.83 | 16.83 | 16.41 | 67863 |
| 1734733200 | 16.059999 | 0.03 | 0.19 | 15.97 | 16.12 | 15.97 | 106912 |
| 1734646800 | 16.03 | 0.1 | 0.63 | 15.6 | 16.03 | 15.6 | 46149 |
| 1734560940 | 15.93 | -0.07 | -0.44 | 16.079999 | 16.125 | 15.9 | 72383 |
| 1734474360 | 16 | -0.05 | -0.31 | 16.12 | 16.39 | 16 | 42266 |
| 1734388140 | 16.05 | 0.09 | 0.56 | 16.05 | 16.059999 | 16 | 35972 |
| 1734128940 | 15.96 | -0.09 | -0.56 | 15.6 | 15.98 | 15.6 | 36908 |
| 1734042480 | 16.05 | 0.1 | 0.63 | 15.95 | 16.07 | 15.95 | 61508 |
| 1733955900 | 15.95 | -0.06 | -0.37 | 15.6 | 15.99 | 15.6 | 56589 |
| 1733869200 | 16.01 | -0.37 | -2.26 | 16.050999 | 16.0672 | 16 | 118933 |
| 1733782800 | 16.379999 | 0.68 | 4.33 | 16.12 | 16.579999 | 16.12 | 325407 |
| 1733523600 | 15.7 | 0.13 | 0.83 | 15.23 | 15.83 | 15.23 | 32564 |
| 1733437500 | 15.57 | 0.1 | 0.65 | 15.64 | 15.677 | 15.57 | 50568 |
| 1733350980 | 15.47 | 0.08 | 0.52 | 15.5008 | 15.54 | 15.45 | 75942 |
| 1733264700 | 15.39 | 0.25 | 1.65 | 15.21 | 15.44 | 15.21 | 43779 |
| 1733178180 | 15.14 | -0.05 | -0.33 | 14.6 | 15.1475 | 14.6 | 68714 |
| 1732918200 | 15.19 | 0.09 | 0.60 | 15.08 | 15.2 | 15.02 | 28728 |
| 1732746540 | 15.1 | 0.21 | 1.41 | 15.118 | 15.1756 | 15.082 | 23222 |
| 1732660140 | 14.89 | -0.11 | -0.73 | 14.5 | 14.9696 | 14.5 | 75354 |
| 1732573560 | 15 | -0.02 | -0.13 | 15.2534 | 15.2534 | 14.9098 | 81144 |
| 1732314000 | 15.02 | -0.21 | -1.38 | 15 | 15.2 | 14.98 | 51531 |
| 1732227900 | 15.23 | -0.02 | -0.16 | 15.22 | 15.26 | 15.213 | 47669 |
| 1732141740 | 15.254 | -0.14 | -0.88 | 15.26 | 15.28 | 15.2275 | 53336 |
| 1732054800 | 15.39 | -0.09 | -0.61 | 15.15 | 15.39 | 15.15 | 43673 |
| 1731968640 | 15.484 | 0.44 | 2.90 | 15.515 | 15.515 | 15.45 | 67885 |
| 1731709260 | 15.047 | 0.02 | 0.11 | 15.32 | 15.32 | 14.9987 | 50762 |
| 1731622800 | 15.03 | -0.12 | -0.79 | 15.096 | 15.245 | 14.915 | 450156 |
| 1731536760 | 15.15 | -0.04 | -0.26 | 15.84 | 15.84 | 15.11 | 73646 |
| 1731450480 | 15.19 | -0.31 | -2.00 | 15.55 | 15.55 | 15.175 | 33503 |
| 1731363600 | 15.5 | -0.2 | -1.27 | 14.98 | 16.17 | 14.98 | 61542 |
| 1731104400 | 15.7 | -0.45 | -2.79 | 16 | 16.094999 | 15.61 | 41692 |
| 1731018540 | 16.149999 | 0.61 | 3.93 | 15.84 | 16.23 | 15.4 | 35528 |
| 1730931600 | 15.54 | -0.28 | -1.77 | 15.5675 | 15.5675 | 15.5 | 25595 |
| 1730845680 | 15.82 | 0.17 | 1.09 | 15.6 | 15.84 | 15.6 | 32630 |
| 1730759160 | 15.65 | -0.15 | -0.95 | 15.48 | 15.84 | 15.48 | 50358 |
| 1730496420 | 15.8 | 0.3 | 1.94 | 15.75 | 15.84 | 15.741 | 35328 |
| 1730409780 | 15.5 | 0.3 | 1.97 | 15.29 | 15.53 | 15.29 | 17572 |
| 1730323500 | 15.2 | -0.33 | -2.12 | 15.25 | 15.68 | 15.2 | 50429 |
| 1730237280 | 15.53 | -0.08 | -0.51 | 15.62 | 15.62 | 15.5 | 18461 |
| 1730150880 | 15.61 | 0.17 | 1.10 | 15.7331 | 15.7331 | 15.329 | 34768 |
| 1729891500 | 15.44 | -0.21 | -1.31 | 15.5 | 15.58 | 15.44 | 93060 |
| 1729805160 | 15.645 | 0.09 | 0.61 | 15.7 | 15.72 | 15.59 | 185166 |
| 1729718940 | 15.55 | -0.04 | -0.26 | 15.48 | 15.7175 | 15.3864 | 42013 |
| 1729632300 | 15.59 | 0.14 | 0.91 | 15.78 | 15.78 | 15.59 | 24338 |
| 1729545600 | 15.45 | -0.28 | -1.78 | 15.56 | 15.74 | 15.36 | 45344 |
| 1729286400 | 15.73 | 0.42 | 2.74 | 15.66 | 16.45 | 15.66 | 39464 |
| 1729200000 | 15.31 | -0.27 | -1.73 | 15.58 | 15.58 | 15.2905 | 41348 |
| 1729113960 | 15.58 | 0.4 | 2.64 | 15.56 | 15.68 | 15.5225 | 98652 |
| 1729027680 | 15.18 | -0.52 | -3.31 | 15.42 | 15.58 | 15.18 | 53188 |
| 1728941220 | 15.7 | 0.28 | 1.82 | 15.94 | 15.94 | 15.7 | 225932 |
| 1728681900 | 15.42 | 0.03 | 0.19 | 15.83 | 15.83 | 15.2 | 424162 |
| 1728595560 | 15.39 | 0.48 | 3.22 | 15.31 | 15.55 | 15.31 | 77432 |
| 1728508800 | 14.91 | -0.06 | -0.40 | 14.95 | 14.976 | 14.79 | 83224 |
| 1728422580 | 14.97 | -1.12 | -6.96 | 15.3 | 16.05 | 14.5 | 169874 |
| 1728336000 | 16.09 | 0.51 | 3.27 | 15.32 | 16.09 | 15.32 | 607722 |
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
