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 | 0.29 | 1.97413206263 | 14.69 | 15.345 | 14.69 | 818521 | 15.06004991 | CS |
| 4 | -0.32 | -2.09150326797 | 15.3 | 15.345 | 14.33 | 650610 | 14.81506676 | CS |
| 12 | -1.22 | -7.53086419753 | 16.2 | 16.66 | 14.33 | 724044 | 15.10150126 | CS |
| 26 | 2.3 | 18.1388012618 | 12.68 | 16.865 | 12.22 | 724649 | 15.03495443 | CS |
| 52 | 3.35 | 28.8048151333 | 11.63 | 16.865 | 11.3701 | 678337 | 14.05826538 | CS |
| 156 | 3.3 | 28.2534246575 | 11.68 | 20.7056 | 10.64 | 753271 | 14.79823071 | CS |
| 260 | 1.31 | 9.58302852963 | 13.67 | 20.7056 | 7.58 | 716370 | 13.93548821 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714084500 | 14.99 | -0.17 | -1.12 | 15.08 | 15.09 | 14.895 | 662206 |
| 1713998100 | 15.16 | -0.01 | -0.07 | 15.18 | 15.295 | 15.04 | 529721 |
| 1713911700 | 15.17 | 0.24 | 1.61 | 14.95 | 15.345 | 14.89 | 1492750 |
| 1713825300 | 14.93 | -0.02 | -0.13 | 14.98 | 15.155 | 14.83 | 777050 |
| 1713566100 | 14.95 | 0.26 | 1.77 | 14.69 | 15.015 | 14.69 | 635949 |
| 1713479700 | 14.69 | 0.21 | 1.45 | 14.49 | 14.71 | 14.44 | 636366 |
| 1713393300 | 14.48 | 0.01 | 0.07 | 14.48 | 14.63 | 14.35 | 520564 |
| 1713306900 | 14.47 | 0.07 | 0.49 | 14.4 | 14.55 | 14.325 | 499195 |
| 1713220500 | 14.4 | -0.23 | -1.57 | 14.58 | 14.73 | 14.36 | 551745 |
| 1712961300 | 14.63 | -0.08 | -0.54 | 14.68 | 14.68 | 14.485 | 456046 |
| 1712874900 | 14.71 | 0.11 | 0.75 | 14.66 | 14.74 | 14.53 | 343308 |
| 1712788500 | 14.6 | -0.12 | -0.82 | 14.51 | 14.705 | 14.46 | 641740 |
| 1712702100 | 14.72 | -0.01 | -0.07 | 14.76 | 14.88 | 14.68 | 331397 |
| 1712615700 | 14.73 | 0.07 | 0.48 | 14.69 | 14.79 | 14.54 | 444875 |
| 1712356500 | 14.66 | 0 | 0.00 | 14.62 | 14.735 | 14.51 | 873376 |
| 1712270100 | 14.66 | -0.15 | -1.01 | 14.93 | 15.03 | 14.565 | 522908 |
| 1712183700 | 14.81 | 0.01 | 0.07 | 14.74 | 14.82 | 14.33 | 1237998 |
| 1712097300 | 14.8 | -0.41 | -2.70 | 15.16 | 15.245 | 14.76 | 721819 |
| 1712010900 | 15.21 | -0.03 | -0.20 | 15.3 | 15.3 | 15.005 | 523858 |
| 1711665300 | 15.24 | -0.05 | -0.33 | 15.23 | 15.39 | 15.13 | 490248 |
| 1711578900 | 15.29 | 0.31 | 2.07 | 15.1 | 15.375 | 15.05 | 370303 |
| 1711492500 | 14.98 | -0.12 | -0.79 | 15.15 | 15.25 | 14.97 | 588422 |
| 1711406100 | 15.1 | 0.01 | 0.07 | 15.13 | 15.28 | 15.07 | 386590 |
| 1711146900 | 15.09 | 0.1 | 0.67 | 15.06 | 15.11 | 14.9995 | 888906 |
| 1711060500 | 14.99 | 0.2 | 1.35 | 14.86 | 15.15 | 14.81 | 684045 |
| 1710974100 | 14.79 | 0.16 | 1.09 | 14.58 | 14.8075 | 14.48 | 369948 |
| 1710887700 | 14.63 | 0.07 | 0.48 | 14.61 | 14.7568 | 14.55 | 483036 |
| 1710801300 | 14.56 | -0.3 | -2.02 | 14.83 | 14.99 | 14.55 | 1015918 |
| 1710542100 | 14.86 | 0.14 | 0.95 | 14.64 | 14.892 | 14.63 | 2777899 |
| 1710455700 | 14.72 | -0.03 | -0.20 | 14.71 | 14.835 | 14.65 | 905788 |
| 1710369300 | 14.75 | -0.07 | -0.47 | 14.78 | 14.89 | 14.69 | 654287 |
| 1710282900 | 14.82 | 0.03 | 0.20 | 14.73 | 14.88 | 14.62 | 694042 |
| 1710196500 | 14.79 | -0.05 | -0.34 | 14.73 | 14.94 | 14.625 | 613003 |
| 1709940900 | 14.84 | -0.24 | -1.59 | 15.12 | 15.34 | 14.8 | 990657 |
| 1709854500 | 15.08 | -0.1 | -0.66 | 15.21 | 15.31 | 15.03 | 1349476 |
| 1709768100 | 15.18 | 0.3 | 2.02 | 14.99 | 15.33 | 14.97 | 659115 |
| 1709681700 | 14.88 | -0.38 | -2.49 | 15.27 | 15.27 | 14.72 | 1071465 |
| 1709595300 | 15.26 | 0.02 | 0.13 | 15.19 | 15.45 | 14.97 | 1015160 |
| 1709336100 | 15.24 | -0.04 | -0.26 | 16.579999 | 16.66 | 15.16 | 1475322 |
| 1709249700 | 15.28 | -0.07 | -0.46 | 15.51 | 15.51 | 15.1 | 596561 |
| 1709163300 | 15.35 | -0.02 | -0.13 | 15.38 | 15.61 | 15.22 | 515844 |
| 1709076900 | 15.37 | -0.15 | -0.97 | 15.55 | 15.55 | 15.305 | 1252138 |
| 1708990500 | 15.52 | 0.04 | 0.26 | 15.45 | 15.66 | 15.27 | 1428079 |
| 1708731300 | 15.48 | 0 | 0.00 | 15.57 | 15.64 | 15.35 | 759278 |
| 1708644900 | 15.48 | -0.19 | -1.21 | 15.58 | 15.625 | 15.36 | 822127 |
| 1708558500 | 15.67 | -0.13 | -0.82 | 15.72 | 15.795 | 15.51 | 720392 |
| 1708472100 | 15.8 | -0.06 | -0.38 | 15.8 | 15.98 | 15.745 | 391579 |
| 1708126500 | 15.86 | -0.14 | -0.88 | 15.94 | 15.97 | 15.78 | 472647 |
| 1708040100 | 16 | 0.2 | 1.27 | 15.705 | 16.149999 | 15.705 | 619783 |
| 1707953700 | 15.8 | 0.32 | 2.07 | 15.58 | 15.865 | 15.47 | 552500 |
| 1707867300 | 15.48 | -0.23 | -1.46 | 15.53 | 15.64 | 15.36 | 540977 |
| 1707780900 | 15.71 | 0.02 | 0.13 | 15.65 | 15.79 | 15.39 | 587729 |
| 1707521700 | 15.69 | 0.09 | 0.58 | 15.59 | 15.7 | 15.44 | 463792 |
| 1707435300 | 15.6 | 0.07 | 0.45 | 15.49 | 15.635 | 15.365 | 396670 |
| 1707348900 | 15.53 | -0.36 | -2.27 | 15.81 | 15.81 | 15.48 | 463496 |
| 1707262500 | 15.89 | 0.07 | 0.44 | 15.85 | 16.05 | 15.81 | 371138 |
| 1707176100 | 15.82 | -0.08 | -0.50 | 15.85 | 15.97 | 15.65 | 573714 |
| 1706916900 | 15.9 | -0.39 | -2.39 | 16.2 | 16.28 | 15.88 | 637108 |
| 1706830500 | 16.29 | 0.09 | 0.56 | 16.25 | 16.53 | 16.129999 | 500117 |
| 1706744100 | 16.2 | -0.27 | -1.64 | 16.54 | 16.579999 | 16.129999 | 527300 |
| 1706657700 | 16.469999 | -0.28 | -1.67 | 16.68 | 16.719999 | 16.44 | 254912 |
| 1706571300 | 16.75 | 0.3 | 1.82 | 16.379999 | 16.76 | 16.35 | 597316 |
| 1706312100 | 16.45 | -0.07 | -0.42 | 16.67 | 16.719999 | 16.43 | 239053 |
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
