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 | 0.36 | 2.48790601244 | 14.47 | 14.9225 | 13.71 | 50823 | 14.3412069 | CS |
| 4 | 0.68 | 4.80565371025 | 14.15 | 15.46 | 13.71 | 34270 | 14.52673835 | CS |
| 12 | -0.82 | -5.23961661342 | 15.65 | 16 | 13.71 | 32546 | 14.80658014 | CS |
| 26 | 0.09 | 0.610583446404 | 14.74 | 18.99 | 13.71 | 31904 | 15.91683922 | CS |
| 52 | -0.17 | -1.13333333333 | 15 | 19.83 | 13.71 | 29377 | 16.20503979 | CS |
| 156 | -8.42 | -36.2150537634 | 23.25 | 25.94 | 13.71 | 34839 | 20.57717526 | CS |
| 260 | -7.75 | -34.3224092117 | 22.58 | 25.94 | 11.25 | 38348 | 19.60107678 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715380500 | 14.83 | 0.02 | 0.14 | 14.74 | 14.9225 | 14.4904 | 41363 |
| 1715294100 | 14.81 | 0.32 | 2.21 | 14.55 | 14.84 | 14.34 | 64849 |
| 1715207700 | 14.49 | 0.68 | 4.92 | 13.96 | 14.57 | 13.82 | 53617 |
| 1715121300 | 13.81 | -0.42 | -2.95 | 14.21 | 14.29 | 13.71 | 54749 |
| 1715034900 | 14.23 | 0.01 | 0.07 | 14.2 | 14.33 | 14.01 | 50984 |
| 1714775700 | 14.22 | -0.05 | -0.35 | 14.47 | 14.48 | 14.165 | 29914 |
| 1714689300 | 14.27 | -0.01 | -0.07 | 14.22 | 14.45 | 14.2 | 36738 |
| 1714602900 | 14.28 | 0 | 0.00 | 14.19 | 14.4603 | 14.06 | 33801 |
| 1714516500 | 14.28 | -0.5 | -3.38 | 14.56 | 14.72 | 14.15 | 57183 |
| 1714430100 | 14.78 | -0.07 | -0.47 | 14.8 | 15.05 | 14.58 | 67487 |
| 1714170900 | 14.85 | -0.27 | -1.79 | 15.14 | 15.23 | 14.78 | 15593 |
| 1714084500 | 15.12 | -0.23 | -1.50 | 15.24 | 15.25 | 14.8892 | 22743 |
| 1713998100 | 15.35 | 0.21 | 1.39 | 15 | 15.35 | 14.92 | 19260 |
| 1713911700 | 15.14 | -0.1 | -0.66 | 15.18 | 15.36 | 15.04 | 19024 |
| 1713825300 | 15.24 | 0.22 | 1.46 | 14.99 | 15.46 | 14.99 | 20354 |
| 1713566100 | 15.02 | 0.71 | 4.96 | 14.24 | 15.04 | 14.24 | 29743 |
| 1713479700 | 14.31 | 0.02 | 0.14 | 14.3 | 14.485 | 14.27 | 26692 |
| 1713393300 | 14.29 | -0.21 | -1.45 | 14.5 | 14.5 | 14.25 | 14319 |
| 1713306900 | 14.5 | -0.06 | -0.41 | 14.42 | 14.537 | 13.988 | 26608 |
| 1713220500 | 14.56 | 0.22 | 1.53 | 14.46 | 14.67 | 14.3092 | 19866 |
| 1712961300 | 14.34 | 0.01 | 0.07 | 14.15 | 14.51 | 14.09 | 21868 |
| 1712874900 | 14.33 | -0.12 | -0.83 | 14.4 | 14.5099 | 14.1365 | 23156 |
| 1712788500 | 14.45 | -0.31 | -2.10 | 14.43 | 14.67 | 14.1098 | 48919 |
| 1712702100 | 14.76 | -0.17 | -1.14 | 15.08 | 15.08 | 14.65 | 22200 |
| 1712615700 | 14.93 | -0.09 | -0.60 | 15.18 | 15.3 | 14.93 | 13519 |
| 1712356500 | 15.02 | -0.21 | -1.38 | 15.25 | 15.4 | 14.95 | 17314 |
| 1712270100 | 15.23 | 0.24 | 1.60 | 15.2 | 15.37 | 15.05 | 28768 |
| 1712183700 | 14.99 | 0.34 | 2.32 | 14.53 | 15.04 | 14.5 | 30580 |
| 1712097300 | 14.65 | -0.23 | -1.55 | 14.84 | 15.07 | 14.52 | 47711 |
| 1712010900 | 14.88 | -0.5 | -3.25 | 15.3 | 15.3 | 14.674 | 28628 |
| 1711665300 | 15.38 | 0.14 | 0.92 | 15.25 | 15.38 | 15.1 | 33289 |
| 1711578900 | 15.24 | 0.32 | 2.14 | 15.05 | 15.25 | 14.92 | 38323 |
| 1711492500 | 14.92 | -0.2 | -1.32 | 15.27 | 15.27 | 14.85 | 40919 |
| 1711406100 | 15.12 | 0.07 | 0.47 | 14.99 | 15.26 | 14.99 | 19019 |
| 1711146900 | 15.05 | -0.39 | -2.53 | 15.47 | 15.48 | 14.89 | 19632 |
| 1711060500 | 15.44 | 0.54 | 3.62 | 14.98 | 15.485 | 14.85 | 77530 |
| 1710974100 | 14.9 | 0.25 | 1.71 | 14.54 | 14.9 | 14.54 | 56122 |
| 1710887700 | 14.65 | -0.01 | -0.07 | 14.67 | 14.765 | 14.51 | 36950 |
| 1710801300 | 14.66 | -0.22 | -1.48 | 14.89 | 14.9 | 14.49 | 30120 |
| 1710542100 | 14.88 | 0.58 | 4.06 | 14.25 | 15.02 | 14.25 | 85788 |
| 1710455700 | 14.3 | -0.4 | -2.72 | 14.7 | 14.7 | 14.3 | 38047 |
| 1710369300 | 14.7 | 0.05 | 0.34 | 14.65 | 14.9 | 14.4501 | 38414 |
| 1710282900 | 14.65 | -0.23 | -1.55 | 14.92 | 14.92 | 14.55 | 26983 |
| 1710196500 | 14.88 | 0.09 | 0.57 | 14.83 | 14.9 | 14.75 | 18252 |
| 1709940900 | 14.795 | -0.02 | -0.10 | 14.95 | 14.95 | 14.77 | 16846 |
| 1709854500 | 14.81 | -0.02 | -0.13 | 14.98 | 14.99 | 14.68 | 23736 |
| 1709768100 | 14.83 | 0.13 | 0.88 | 14.82 | 15 | 14.45 | 35809 |
| 1709681700 | 14.7 | -0.12 | -0.81 | 14.82 | 15.18 | 14.7 | 16209 |
| 1709595300 | 14.82 | -0.18 | -1.20 | 14.92 | 15.1349 | 14.75 | 13604 |
| 1709336100 | 15 | -0.02 | -0.13 | 15.06 | 15.1706 | 14.8 | 29943 |
| 1709249700 | 15.02 | 0.18 | 1.21 | 15.11 | 15.3399 | 14.85 | 22750 |
| 1709163300 | 14.84 | -0.28 | -1.85 | 15.01 | 15.2587 | 14.83 | 19888 |
| 1709076900 | 15.12 | 0.11 | 0.73 | 15.23 | 15.395 | 15.04 | 13162 |
| 1708990500 | 15.01 | -0.09 | -0.60 | 15.01 | 15.37 | 14.93 | 22111 |
| 1708731300 | 15.1 | -0.17 | -1.11 | 15.23 | 15.38 | 15.1 | 12184 |
| 1708644900 | 15.27 | -0.08 | -0.52 | 15.28 | 15.415 | 14.83 | 41210 |
| 1708558500 | 15.35 | -0.16 | -1.03 | 15.23 | 15.37 | 15.13 | 27854 |
| 1708472100 | 15.51 | -0.19 | -1.21 | 15.49 | 15.9 | 15.49 | 32654 |
| 1708126500 | 15.7 | -0.01 | -0.06 | 15.65 | 16 | 15.5 | 54130 |
| 1708040100 | 15.71 | 0.5 | 3.29 | 15.43 | 15.75 | 15.2509 | 35503 |
| 1707953700 | 15.21 | 0.29 | 1.94 | 15.18 | 15.45 | 14.93 | 25440 |
| 1707867300 | 14.92 | -0.99 | -6.22 | 15.56 | 15.86 | 14.88 | 40392 |
| 1707780900 | 15.91 | -0.06 | -0.38 | 15.83 | 16.16 | 15.83 | 31591 |
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
