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 | 0.08 | 0.493522516965 | 16.21 | 16.79 | 15.01 | 4650 | 16.38301075 | CS |
| 4 | 0.48 | 3.03605313093 | 15.81 | 16.79 | 15.01 | 4344 | 16.33783887 | CS |
| 12 | 1.83 | 12.6556016598 | 14.46 | 16.79 | 13.3 | 3364 | 15.40658441 | CS |
| 26 | 0.39 | 2.45283018868 | 15.9 | 16.79 | 13.3 | 4205 | 15.5238585 | CS |
| 52 | -0.8 | -4.68110005851 | 17.09 | 18.9 | 13.3 | 4908 | 16.29773932 | CS |
| 156 | 2.3 | 16.4403145104 | 13.99 | 19.68 | 9.46 | 6210 | 14.52823309 | CS |
| 260 | 8.7925 | 117.272424141 | 7.4975 | 27.07 | 4.65 | 7759 | 14.73024026 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741642140 | 16.64 | 0.14 | 0.85 | 16.309999 | 16.71 | 16.14 | 5700 |
| 1741382940 | 16.5 | 0.47 | 2.93 | 16.03 | 16.79 | 15.95 | 2500 |
| 1741296540 | 16.03 | -0.22 | -1.35 | 15.01 | 16.25 | 15.01 | 1700 |
| 1741210140 | 16.25 | -0.2 | -1.22 | 16.21 | 16.69 | 16.16 | 8700 |
| 1740778200 | 16.45 | -0.24 | -1.44 | 16.629999 | 16.629999 | 16.3 | 3000 |
| 1740691740 | 16.69 | 0.01 | 0.06 | 16.7 | 16.77 | 16.329999 | 3200 |
| 1740605400 | 16.68 | 0.33 | 2.02 | 16.55 | 16.7 | 16.45 | 2700 |
| 1740519000 | 16.35 | 0.01 | 0.06 | 16.329999 | 16.57 | 16.2 | 5000 |
| 1740432540 | 16.34 | -0.17 | -1.03 | 16.46 | 16.559999 | 16.34 | 1500 |
| 1740173400 | 16.51 | 0.51 | 3.19 | 16.129999 | 16.57 | 16.129999 | 4700 |
| 1740087000 | 16 | -0.55 | -3.32 | 16.55 | 16.64 | 16 | 6600 |
| 1740000540 | 16.55 | -0.05 | -0.30 | 16.59 | 16.6 | 16.43 | 2700 |
| 1739914140 | 16.6 | -0.05 | -0.30 | 16.64 | 16.7 | 16.309999 | 8800 |
| 1739827800 | 16.649999 | 0.44 | 2.71 | 16.43 | 16.649999 | 16.26 | 8200 |
| 1739568600 | 16.21 | 0.71 | 4.58 | 15.98 | 16.329999 | 15.98 | 2600 |
| 1739482140 | 15.5 | -0.03 | -0.19 | 15.68 | 15.68 | 15.5 | 700 |
| 1739395740 | 15.53 | -0.22 | -1.40 | 15.75 | 16 | 15.5 | 2600 |
| 1739309400 | 15.75 | 0.05 | 0.32 | 15.81 | 16.01 | 15.63 | 7300 |
| 1739222940 | 15.7 | 0.11 | 0.71 | 15.92 | 15.92 | 14.78 | 4100 |
| 1738963800 | 15.59 | -0.02 | -0.13 | 15.49 | 15.79 | 15.49 | 2700 |
| 1738877340 | 15.61 | -0.26 | -1.64 | 15.87 | 15.88 | 15.54 | 4300 |
| 1738790940 | 15.87 | -0.13 | -0.81 | 15.79 | 15.94 | 15.24 | 3400 |
| 1738704600 | 16 | 0.15 | 0.95 | 16.05 | 16.05 | 15.65 | 1600 |
| 1738618200 | 15.85 | 0.2 | 1.28 | 15.8 | 16.1 | 15.79 | 4000 |
| 1738358940 | 15.65 | 0.11 | 0.71 | 15.54 | 15.69 | 15.54 | 3200 |
| 1738272540 | 15.54 | 0.08 | 0.52 | 15.71 | 15.81 | 15.54 | 3700 |
| 1738186200 | 15.46 | -0.08 | -0.51 | 15.56 | 15.61 | 15.46 | 600 |
| 1738099740 | 15.54 | -0.09 | -0.58 | 15.55 | 15.6 | 15.54 | 500 |
| 1738013340 | 15.63 | -0.09 | -0.57 | 15.84 | 15.84 | 15.62 | 3900 |
| 1737754200 | 15.72 | 0.16 | 1.03 | 15.57 | 15.72 | 15.54 | 500 |
| 1737667740 | 15.56 | 0.31 | 2.03 | 15.87 | 15.88 | 15.56 | 1100 |
| 1737581400 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1737495000 | 15.25 | 0.11 | 0.73 | 15.14 | 15.25 | 15.14 | 600 |
| 1737408600 | 15.14 | 0.09 | 0.60 | 14.8 | 15.14 | 14.8 | 300 |
| 1737149400 | 15.05 | -0.13 | -0.86 | 15.18 | 15.22 | 15.05 | 800 |
| 1737062940 | 15.18 | -0.21 | -1.36 | 15.35 | 15.35 | 15.18 | 2600 |
| 1736976540 | 15.39 | 0.69 | 4.69 | 14.6 | 15.39 | 14.24 | 2400 |
| 1736890140 | 14.7 | 0.48 | 3.38 | 14.24 | 14.95 | 14.07 | 11200 |
| 1736803740 | 14.22 | 0.19 | 1.35 | 14.14 | 14.66 | 14.14 | 600 |
| 1736544540 | 14.03 | -0.41 | -2.84 | 14.83 | 14.83 | 14.03 | 2800 |
| 1736458140 | 14.44 | 0.06 | 0.42 | 14.4 | 14.45 | 14.39 | 600 |
| 1736371740 | 14.38 | 0.4 | 2.86 | 13.76 | 14.98 | 13.72 | 6800 |
| 1736285400 | 13.98 | -0.21 | -1.48 | 14.26 | 14.26 | 13.98 | 2400 |
| 1736198940 | 14.19 | 0.32 | 2.31 | 13.85 | 14.19 | 13.85 | 1500 |
| 1735939740 | 13.87 | -0.12 | -0.86 | 13.67 | 13.87 | 13.62 | 2200 |
| 1735853400 | 13.99 | -0.05 | -0.36 | 14.34 | 14.34 | 13.8 | 2300 |
| 1735594200 | 14.04 | -0.19 | -1.34 | 14.35 | 14.5 | 14.03 | 2200 |
| 1735334940 | 14.23 | 0.05 | 0.35 | 14.18 | 14.27 | 14.17 | 1300 |
| 1735248540 | 14.18 | -0.21 | -1.46 | 14.3 | 14.38 | 14.18 | 1200 |
| 1734989340 | 14.39 | 0.22 | 1.55 | 14.24 | 14.39 | 14.23 | 1200 |
| 1734730200 | 14.17 | 0.31 | 2.24 | 14 | 14.33 | 14 | 2300 |
| 1734643800 | 13.86 | 0.56 | 4.21 | 13.6 | 14.35 | 13.36 | 5400 |
| 1734557400 | 13.3 | -1.23 | -8.47 | 14.22 | 14.57 | 13.3 | 13800 |
| 1734470940 | 14.53 | 0.23 | 1.61 | 14.46 | 14.55 | 14.22 | 2000 |
| 1734384540 | 14.3 | -1.09 | -7.08 | 15.04 | 15.04 | 14.23 | 6000 |
| 1734125340 | 15.39 | -0.49 | -3.09 | 15.56 | 15.56 | 15.36 | 2300 |
| 1734039000 | 15.88 | -0.18 | -1.12 | 15.86 | 15.88 | 15.4 | 5200 |
| 1733952540 | 16.059999 | 0.78 | 5.10 | 15.44 | 16.46 | 15.13 | 7100 |
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
