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 | -0.74 | -4.59912989434 | 16.09 | 16.27 | 15.25 | 8855 | 15.99439663 | CS |
| 4 | -1.03 | -6.28815628816 | 16.38 | 16.6 | 14.75 | 21100 | 15.88619846 | CS |
| 12 | -1.89 | -10.9628770302 | 17.24 | 18.15 | 14.75 | 21707 | 16.48511235 | CS |
| 26 | -3.44 | -18.3076104311 | 18.79 | 19.33 | 14.45 | 50079 | 15.96234369 | CS |
| 52 | -3.95 | -20.4663212435 | 19.3 | 22.82 | 14.45 | 32970 | 16.67456841 | CS |
| 156 | -1.61 | -9.4929245283 | 16.96 | 23.88 | 12.73 | 19996 | 16.63350138 | CS |
| 260 | -0.177 | -1.13994976493 | 15.527 | 23.88 | 6.5 | 15140 | 16.31596636 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720214640 | 15.35 | -0.6 | -3.76 | 15.9582 | 16 | 15.25 | 44439 |
| 1720041000 | 15.95 | -0.07 | -0.47 | 16.05 | 16.165 | 15.88 | 12109 |
| 1719955740 | 16.024999 | 0.05 | 0.34 | 16.245 | 16.27 | 16.0145 | 4960 |
| 1719868980 | 15.97 | -0.06 | -0.37 | 16.18 | 16.25 | 15.95 | 4458 |
| 1719610020 | 16.03 | 0 | 0.00 | 16.09 | 16.12 | 15.975 | 13891 |
| 1719523200 | 16.03 | 0.14 | 0.88 | 15.9338 | 16.34 | 15.925 | 12961 |
| 1719437040 | 15.89 | -0.1 | -0.60 | 16.489999 | 16.489999 | 15.845 | 16782 |
| 1719350880 | 15.9867 | -0.02 | -0.14 | 16 | 16.045 | 15.88 | 8240 |
| 1719264540 | 16.009 | 0.33 | 2.10 | 16.2 | 16.2 | 15.84 | 15721 |
| 1719005220 | 15.68 | -0.12 | -0.76 | 15.9 | 15.98 | 15.68 | 5567 |
| 1718918640 | 15.8 | 0.27 | 1.71 | 15.2 | 15.82 | 14.75 | 55941 |
| 1718746140 | 15.535 | -0.02 | -0.10 | 15.62 | 15.73 | 15.46 | 33790 |
| 1718659680 | 15.55 | 0.05 | 0.32 | 15.49 | 15.645 | 15.234 | 54855 |
| 1718400300 | 15.5 | -0.25 | -1.59 | 15.67 | 15.67 | 15.5 | 23164 |
| 1718314140 | 15.75 | -0.59 | -3.61 | 16.3 | 16.3 | 15.75 | 17500 |
| 1718227380 | 16.34 | -0.04 | -0.21 | 16.379999 | 16.6 | 16.34 | 23856 |
| 1718141340 | 16.375 | 0.29 | 1.77 | 15.35 | 16.375 | 15.35 | 45284 |
| 1718054880 | 16.09 | 0.01 | 0.06 | 15.9472 | 16.21 | 15.937 | 17545 |
| 1717795800 | 16.079999 | -0.34 | -2.04 | 16.379999 | 16.379999 | 16.079999 | 13176 |
| 1717709400 | 16.415 | 0.38 | 2.34 | 16.1975 | 16.454999 | 16.1975 | 7040 |
| 1717622460 | 16.04 | 0.57 | 3.66 | 15.64 | 16.04 | 15.55 | 22897 |
| 1717536360 | 15.474 | -0.22 | -1.38 | 15.35 | 15.585 | 15.3 | 60150 |
| 1717450140 | 15.69 | -0.51 | -3.15 | 16.774999 | 16.81 | 15.66 | 88825 |
| 1717190940 | 16.2 | -0.15 | -0.93 | 16.43 | 16.667 | 16.16 | 10497 |
| 1717104540 | 16.352201 | -0.11 | -0.65 | 16.48 | 16.75 | 16.149999 | 33396 |
| 1717018020 | 16.46 | -0.39 | -2.31 | 17 | 17 | 16.355 | 48252 |
| 1716931740 | 16.85 | 0.42 | 2.56 | 16.44 | 16.85 | 16.44 | 41032 |
| 1716585840 | 16.43 | 0.29 | 1.78 | 16.34 | 16.5 | 16.329999 | 27209 |
| 1716499740 | 16.142499 | -0.36 | -2.17 | 16.579999 | 16.579999 | 16.126999 | 22368 |
| 1716412800 | 16.5 | -0.37 | -2.19 | 16.8 | 16.8 | 16.5 | 29262 |
| 1716326940 | 16.87 | -0.26 | -1.50 | 17 | 17.04 | 16.85 | 29293 |
| 1716240180 | 17.1275 | 0.08 | 0.45 | 17.1 | 17.16 | 17 | 15969 |
| 1715981340 | 17.05 | 0.04 | 0.24 | 17.087 | 17.235 | 16.9775 | 14397 |
| 1715894940 | 17.01 | -0.42 | -2.40 | 17.46 | 17.46 | 17.01 | 28809 |
| 1715808000 | 17.428 | -0.01 | -0.08 | 17.339148 | 17.51 | 17.27 | 9346 |
| 1715722140 | 17.4428 | -0.18 | -1.01 | 17.84 | 17.84 | 17.4428 | 8697 |
| 1715635200 | 17.62 | -0.1 | -0.56 | 17.69 | 17.8 | 17.49 | 9120 |
| 1715376000 | 17.72 | -0.25 | -1.39 | 17.79 | 17.81 | 17.6575 | 7599 |
| 1715289720 | 17.97 | 0.75 | 4.36 | 17.3 | 18.15 | 17.3 | 27233 |
| 1715203200 | 17.22 | -0.08 | -0.46 | 17.2 | 17.31 | 17.2 | 16492 |
| 1715117340 | 17.3 | -0.05 | -0.29 | 17.01 | 17.385 | 17.01 | 7657 |
| 1715030940 | 17.35 | -0.06 | -0.34 | 17.41 | 17.41 | 17.35 | 4659 |
| 1714771740 | 17.41 | -0.08 | -0.46 | 17.82 | 17.82 | 17.341 | 8203 |
| 1714685340 | 17.49 | 0.29 | 1.69 | 17.23 | 17.5745 | 17.23 | 28181 |
| 1714598400 | 17.2 | -0.28 | -1.59 | 17.23 | 17.37 | 17.03 | 31358 |
| 1714512600 | 17.4775 | -0.35 | -1.98 | 17.04 | 17.63 | 17.04 | 32964 |
| 1714425720 | 17.83 | 0.08 | 0.45 | 17.76 | 17.915 | 17.63 | 13019 |
| 1714166580 | 17.75 | -0.06 | -0.34 | 17.7501 | 17.76 | 17.66 | 4167 |
| 1714080300 | 17.81 | 0.12 | 0.68 | 17.46 | 17.82 | 17.46 | 13098 |
| 1713994020 | 17.69 | 0.01 | 0.07 | 17.6025 | 17.75 | 17.6025 | 7261 |
| 1713907740 | 17.6785 | 0.4 | 2.31 | 17.29 | 17.7 | 17.29 | 4173 |
| 1713821340 | 17.28 | 0.03 | 0.17 | 17.32 | 17.388 | 17.05 | 10787 |
| 1713561900 | 17.25 | 0.12 | 0.70 | 17.2 | 17.3622 | 17.13 | 8579 |
| 1713475500 | 17.13 | -0.01 | -0.06 | 17.26 | 17.34 | 17.0988 | 8465 |
| 1713389100 | 17.14 | 0.13 | 0.76 | 17.25 | 17.3 | 17.02 | 13845 |
| 1713302940 | 17.01 | 0.06 | 0.35 | 16.75 | 17.065 | 16.45 | 20687 |
| 1713216000 | 16.95 | -0.08 | -0.47 | 17.0628 | 17.0628 | 16.78 | 35919 |
| 1712957160 | 17.03 | -0.2 | -1.18 | 17.24 | 17.44 | 17 | 46596 |
| 1712870760 | 17.233 | 0.04 | 0.22 | 17.36 | 17.4 | 17.1775 | 12816 |
| 1712784000 | 17.195 | 0.21 | 1.21 | 16.95 | 17.25 | 16.95 | 23112 |
| 1712698140 | 16.99 | -0.03 | -0.18 | 17.0625 | 17.11 | 16.98 | 10761 |
| 1712611200 | 17.02 | 0.08 | 0.47 | 17.01 | 17.221 | 16.51 | 29794 |
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
