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 | -1 | -7.23589001447 | 13.82 | 14.2999 | 12.8 | 18678 | 13.97967903 | CS |
| 4 | -1.54 | -10.7242339833 | 14.36 | 14.64 | 12.8 | 20969 | 13.90782801 | CS |
| 12 | -3.02 | -19.0656565657 | 15.84 | 15.84 | 12.8 | 19165 | 14.41794243 | CS |
| 26 | -3.64 | -22.1142162819 | 16.46 | 16.69 | 12.8 | 24347 | 14.84521655 | CS |
| 52 | -2.12 | -14.1900937082 | 14.94 | 17.72 | 12.78 | 28853 | 15.01550083 | CS |
| 156 | -3.65 | -22.1615057681 | 16.47 | 20.6898 | 12.78 | 30421 | 16.71425029 | CS |
| 260 | -4.88 | -27.5706214689 | 17.7 | 20.6898 | 10.03 | 28709 | 16.53777684 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719009300 | 12.82 | -0.9 | -6.56 | 13.73 | 13.827 | 12.8 | 168788 |
| 1718922900 | 13.72 | -0.11 | -0.80 | 13.88 | 13.95 | 13.46 | 8554 |
| 1718750100 | 13.83 | -0.43 | -3.02 | 14.27 | 14.27 | 13.76 | 25727 |
| 1718663700 | 14.26 | 0.31 | 2.22 | 14.04 | 14.2999 | 14.005 | 23458 |
| 1718404500 | 13.95 | 0.04 | 0.29 | 13.82 | 14 | 13.82 | 16971 |
| 1718318100 | 13.91 | 0.02 | 0.14 | 14.19 | 14.19 | 13.75 | 16001 |
| 1718231700 | 13.89 | 0.12 | 0.87 | 14.03 | 14.28 | 13.74 | 56412 |
| 1718145300 | 13.77 | 0.03 | 0.22 | 13.85 | 13.87 | 13.57 | 20461 |
| 1718058900 | 13.74 | 0.03 | 0.22 | 13.68 | 13.79 | 13.54 | 11427 |
| 1717799700 | 13.71 | 0.01 | 0.07 | 13.7 | 13.73 | 13.54 | 13425 |
| 1717713300 | 13.7 | -0.01 | -0.07 | 13.72 | 13.7758 | 13.5 | 11120 |
| 1717626900 | 13.71 | -0.14 | -1.01 | 13.97 | 14.08 | 13.51 | 44583 |
| 1717540500 | 13.85 | -0.25 | -1.77 | 13.99 | 14.12 | 13.72 | 10243 |
| 1717454100 | 14.1 | 0 | 0.00 | 13.97 | 14.1 | 13.73 | 19822 |
| 1717194900 | 14.1 | 0.02 | 0.14 | 14.24 | 14.2624 | 13.97 | 26066 |
| 1717108500 | 14.08 | 0.23 | 1.66 | 14.07 | 14.37 | 14.01 | 16533 |
| 1717022100 | 13.85 | 0.01 | 0.07 | 13.67 | 14.06 | 13.67 | 21708 |
| 1716935700 | 13.84 | -0.58 | -4.02 | 14.64 | 14.64 | 13.73 | 23411 |
| 1716590100 | 14.42 | 0.15 | 1.05 | 14.36 | 14.4509 | 14.27 | 11516 |
| 1716503700 | 14.27 | -0.4 | -2.73 | 14.68 | 14.68 | 14.26 | 25876 |
| 1716417300 | 14.67 | 0.05 | 0.34 | 14.65 | 14.71 | 14.475 | 13518 |
| 1716330900 | 14.62 | 0.16 | 1.11 | 14.45 | 14.66 | 14.36 | 7223 |
| 1716244500 | 14.46 | -0.4 | -2.69 | 14.76 | 14.96 | 14.46 | 13248 |
| 1715985300 | 14.86 | 0.11 | 0.75 | 14.83 | 14.9 | 14.7682 | 12341 |
| 1715898900 | 14.75 | 0.05 | 0.34 | 14.78 | 14.8399 | 14.75 | 17453 |
| 1715812500 | 14.7 | -0.19 | -1.28 | 15 | 15 | 14.595 | 10834 |
| 1715726100 | 14.89 | 0.18 | 1.22 | 14.91 | 14.91 | 14.7011 | 11352 |
| 1715639700 | 14.71 | 0.06 | 0.41 | 14.66 | 14.79 | 14.5875 | 10248 |
| 1715380500 | 14.65 | -0.19 | -1.28 | 14.75 | 15 | 14.5 | 20553 |
| 1715294100 | 14.84 | 0.13 | 0.88 | 14.63 | 14.845 | 14.63 | 13652 |
| 1715207700 | 14.71 | 0.11 | 0.75 | 14.61 | 14.77 | 14.51 | 14496 |
| 1715121300 | 14.6 | 0.25 | 1.74 | 14.36 | 14.7 | 14.3 | 26199 |
| 1715034900 | 14.35 | -0.28 | -1.91 | 14.49 | 14.84 | 14.3485 | 9502 |
| 1714775700 | 14.63 | 0.16 | 1.11 | 14.74 | 14.74 | 14.3 | 18273 |
| 1714689300 | 14.47 | 0.1 | 0.70 | 14.49 | 14.98 | 14.4444 | 22079 |
| 1714602900 | 14.37 | 0.27 | 1.91 | 14.27 | 14.59 | 14.2 | 27427 |
| 1714516500 | 14.1 | -1.25 | -8.14 | 14.81 | 15 | 14 | 52531 |
| 1714430100 | 15.35 | 0.11 | 0.72 | 15.16 | 15.48 | 15.05 | 15572 |
| 1714170900 | 15.24 | 0.07 | 0.46 | 15.28 | 15.73 | 15.16 | 16804 |
| 1714084500 | 15.17 | -0.09 | -0.59 | 14.95 | 15.4757 | 14.8744 | 13898 |
| 1713998100 | 15.26 | 0.03 | 0.20 | 15.13 | 15.36 | 14.92 | 18304 |
| 1713911700 | 15.23 | 0.12 | 0.79 | 15.08 | 15.62 | 14.905 | 21694 |
| 1713825300 | 15.11 | 0.14 | 0.94 | 14.82 | 15.41 | 14.71 | 27586 |
| 1713566100 | 14.97 | 0.2 | 1.35 | 14.73 | 15.04 | 14.73 | 26002 |
| 1713479700 | 14.77 | 0.27 | 1.86 | 14.42 | 15.145 | 14.2529 | 48845 |
| 1713393300 | 14.5 | -0.14 | -0.96 | 14.62 | 14.68 | 14.27 | 30556 |
| 1713306900 | 14.64 | 0.26 | 1.81 | 14.08 | 14.64 | 14.08 | 17281 |
| 1713220500 | 14.38 | 0.34 | 2.42 | 14.16 | 14.38 | 14.08 | 9114 |
| 1712961300 | 14.04 | -0.4 | -2.77 | 14.45 | 14.45 | 14 | 17285 |
| 1712874900 | 14.44 | 0.14 | 0.98 | 14.34 | 14.4944 | 14.3 | 11165 |
| 1712788500 | 14.3 | -0.74 | -4.92 | 14.75 | 14.75 | 14.07 | 29114 |
| 1712702100 | 15.04 | 0.07 | 0.47 | 14.99 | 15.25 | 14.99 | 5427 |
| 1712615700 | 14.97 | 0.11 | 0.74 | 15.06 | 15.2025 | 14.78 | 11261 |
| 1712356500 | 14.86 | -0.09 | -0.60 | 14.91 | 15.2 | 14.79 | 11642 |
| 1712270100 | 14.95 | 0.1 | 0.67 | 15 | 15.135 | 14.85 | 14000 |
| 1712183700 | 14.85 | 0.03 | 0.20 | 14.74 | 14.97 | 14.74 | 10301 |
| 1712097300 | 14.82 | -0.24 | -1.59 | 15.19 | 15.19 | 14.75 | 15478 |
| 1712010900 | 15.06 | -0.88 | -5.52 | 15.84 | 15.84 | 14.96 | 16811 |
| 1711665300 | 15.94 | 0.55 | 3.57 | 15.39 | 15.98 | 15.34 | 21900 |
| 1711578900 | 15.39 | 0.72 | 4.91 | 14.7 | 15.39 | 14.61 | 16274 |
| 1711492500 | 14.67 | 0 | 0.00 | 14.67 | 15.3774 | 14.5 | 20204 |
| 1711406100 | 14.67 | -0.42 | -2.78 | 15.04 | 15.4099 | 14.67 | 16138 |
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
