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 | 0.24 | 1.54142581888 | 15.57 | 16.28 | 15.42 | 455280 | 15.74209761 | CS |
| 4 | 0.49 | 3.19843342037 | 15.32 | 16.28 | 14.77 | 369075 | 15.49859527 | CS |
| 12 | -1.42 | -8.24143934997 | 17.23 | 18.32 | 14.77 | 367588 | 16.29309192 | CS |
| 26 | -4.73 | -23.0282375852 | 20.54 | 22.34 | 14.77 | 394147 | 17.98615189 | CS |
| 52 | 2.31 | 17.1111111111 | 13.5 | 22.34 | 13.37 | 420882 | 18.1871981 | CS |
| 156 | 6.11 | 62.9896907216 | 9.7 | 22.34 | 7.12 | 400136 | 12.85720809 | CS |
| 260 | -0.46 | -2.82728948986 | 16.27 | 22.34 | 6.51 | 561729 | 11.83747315 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 15.79 | 0.15 | 0.96 | 15.68 | 15.97 | 15.42 | 564300 |
| 1720819800 | 15.64 | -0.11 | -0.70 | 15.76 | 15.8 | 15.48 | 375100 |
| 1720733400 | 15.75 | 0.1 | 0.64 | 15.65 | 15.9 | 15.54 | 577200 |
| 1720647000 | 15.65 | -0.2 | -1.26 | 16.05 | 16.28 | 15.53 | 376400 |
| 1720560540 | 15.85 | 0.3 | 1.93 | 15.57 | 15.85 | 15.46 | 383400 |
| 1720474200 | 15.55 | -0.16 | -1.02 | 16.05 | 16.05 | 15.54 | 244800 |
| 1720215000 | 15.71 | -0.26 | -1.63 | 15.83 | 15.85 | 15.33 | 550100 |
| 1720128540 | 15.97 | 0.37 | 2.37 | 15.55 | 16.05 | 15.55 | 370200 |
| 1720042200 | 15.6 | 0.25 | 1.63 | 15.39 | 15.67 | 15.36 | 404400 |
| 1719955800 | 15.35 | 0.15 | 0.99 | 15.2 | 15.38 | 15.05 | 350200 |
| 1719869400 | 15.2 | -0.02 | -0.13 | 15.25 | 15.28 | 14.77 | 624300 |
| 1719610200 | 15.22 | -0.11 | -0.72 | 15.33 | 15.33 | 14.95 | 284800 |
| 1719523800 | 15.33 | 0.33 | 2.20 | 15.08 | 15.36 | 15.08 | 226900 |
| 1719437400 | 15 | -0.14 | -0.92 | 15.14 | 15.25 | 14.9 | 416800 |
| 1719351000 | 15.14 | -0.32 | -2.07 | 15.45 | 15.45 | 14.99 | 261700 |
| 1719264600 | 15.46 | 0.06 | 0.39 | 15.28 | 15.75 | 15.27 | 248100 |
| 1719005400 | 15.4 | 0.17 | 1.12 | 15.24 | 15.49 | 15.11 | 272000 |
| 1718918940 | 15.23 | -0.06 | -0.39 | 15.3 | 15.46 | 15.07 | 253900 |
| 1718832540 | 15.29 | 0.05 | 0.33 | 15.25 | 15.33 | 14.95 | 358900 |
| 1718746200 | 15.24 | -0.08 | -0.52 | 15.32 | 15.5 | 15.21 | 238000 |
| 1718659800 | 15.32 | -0.16 | -1.03 | 15.52 | 15.52 | 15.04 | 304600 |
| 1718400600 | 15.48 | 0.08 | 0.52 | 15.48 | 15.67 | 15.29 | 275400 |
| 1718314200 | 15.4 | -0.3 | -1.91 | 15.71 | 15.76 | 15.39 | 279600 |
| 1718227800 | 15.7 | -0.43 | -2.67 | 16.329999 | 16.34 | 15.6 | 416600 |
| 1718141400 | 16.129999 | 0.73 | 4.74 | 15.51 | 16.149999 | 15.5 | 416300 |
| 1718055000 | 15.4 | -0.54 | -3.39 | 15.92 | 15.92 | 15.38 | 464100 |
| 1717795800 | 15.94 | -0.41 | -2.51 | 16.329999 | 16.36 | 15.72 | 327400 |
| 1717709400 | 16.35 | 0.72 | 4.61 | 15.95 | 16.5 | 15.75 | 497700 |
| 1717622940 | 15.63 | -0.39 | -2.43 | 15.98 | 16.01 | 15.63 | 357400 |
| 1717536600 | 16.02 | 0.27 | 1.71 | 15.65 | 16.19 | 15.6 | 441500 |
| 1717450200 | 15.75 | -0.1 | -0.63 | 15.98 | 16.16 | 15.68 | 448400 |
| 1717191000 | 15.85 | -0.27 | -1.67 | 16.079999 | 16.2 | 15.65 | 325000 |
| 1717018140 | 16.12 | -0.16 | -0.98 | 16.35 | 16.35 | 15.84 | 439500 |
| 1716931740 | 16.28 | -1.15 | -6.60 | 17 | 17.03 | 16.28 | 406400 |
| 1716845340 | 17.43 | 0.47 | 2.77 | 16.97 | 17.49 | 16.94 | 275200 |
| 1716586200 | 16.96 | -0.02 | -0.12 | 16.99 | 17.2 | 16.8 | 1085300 |
| 1716499800 | 16.98 | 0.07 | 0.41 | 17.03 | 17.03 | 16.76 | 291700 |
| 1716413340 | 16.91 | -0.12 | -0.70 | 17.09 | 17.09 | 16.75 | 301100 |
| 1716327000 | 17.03 | 0.14 | 0.83 | 16.89 | 17.07 | 16.649999 | 366900 |
| 1716240600 | 16.89 | -0.2 | -1.17 | 17.09 | 17.3 | 16.89 | 201600 |
| 1715981400 | 17.09 | -0.21 | -1.21 | 17.44 | 17.47 | 17 | 223900 |
| 1715895000 | 17.3 | 0.16 | 0.93 | 17.28 | 17.32 | 17.01 | 227700 |
| 1715808600 | 17.14 | -0.06 | -0.35 | 17.21 | 17.38 | 16.89 | 204700 |
| 1715722200 | 17.2 | 0.04 | 0.23 | 17.12 | 17.48 | 17.11 | 235300 |
| 1715635800 | 17.16 | 0.36 | 2.14 | 16.88 | 17.37 | 16.87 | 207300 |
| 1715376600 | 16.8 | -0.1 | -0.59 | 16.9 | 17.51 | 16.66 | 932300 |
| 1715290140 | 16.9 | -1 | -5.59 | 17.49 | 17.49 | 16.559999 | 664500 |
| 1715203800 | 17.9 | 0.12 | 0.67 | 17.75 | 17.97 | 17.5 | 222700 |
| 1715117400 | 17.78 | 0.27 | 1.54 | 17.55 | 17.98 | 17.55 | 206600 |
| 1715031000 | 17.51 | -0.18 | -1.02 | 17.69 | 18.12 | 17.51 | 250200 |
| 1714771800 | 17.69 | 0.29 | 1.67 | 17.68 | 18 | 17.56 | 387600 |
| 1714685400 | 17.4 | -0.24 | -1.36 | 17.75 | 18.18 | 17.17 | 587100 |
| 1714512600 | 17.64 | -0.63 | -3.45 | 18.18 | 18.32 | 17.62 | 419500 |
| 1714426200 | 18.27 | 0.14 | 0.77 | 18.13 | 18.32 | 18.05 | 146900 |
| 1714167000 | 18.13 | 0.34 | 1.91 | 17.8 | 18.23 | 17.68 | 319800 |
| 1714080540 | 17.79 | 0.16 | 0.91 | 17.56 | 17.79 | 17.17 | 253100 |
| 1713994200 | 17.63 | 0.31 | 1.79 | 17.32 | 17.85 | 17.18 | 289700 |
| 1713907800 | 17.32 | -0.4 | -2.26 | 17.23 | 17.44 | 16.95 | 238000 |
| 1713821340 | 17.72 | 0.1 | 0.57 | 17.72 | 17.95 | 17.57 | 291600 |
| 1713562200 | 17.62 | -0.14 | -0.79 | 17.64 | 17.88 | 17.47 | 237700 |
| 1713475800 | 17.76 | 0.13 | 0.74 | 17.66 | 17.83 | 17.4 | 337500 |
| 1713389400 | 17.63 | 0.53 | 3.10 | 17.25 | 17.63 | 17.18 | 421100 |
| 1713302940 | 17.1 | -0.33 | -1.89 | 17.1 | 17.28 | 16.89 | 520300 |
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
