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 | 0.62 | 4.14438502674 | 14.96 | 15.7 | 14.15 | 246 | 15.02953621 | CS |
| 4 | 0.59 | 3.93595730487 | 14.99 | 15.7 | 13.7 | 1518 | 14.78941278 | CS |
| 12 | 2.04 | 15.0664697194 | 13.54 | 17.3 | 13.3 | 3557 | 15.13819723 | CS |
| 26 | 1.8 | 13.0624092888 | 13.78 | 17.3 | 9.25 | 3357 | 13.84232282 | CS |
| 52 | -6.12 | -28.202764977 | 21.7 | 25.9 | 9.25 | 5153 | 18.28868275 | CS |
| 156 | -4.13 | -20.9538305429 | 19.71 | 37.93 | 9.25 | 5523 | 21.8628865 | CS |
| 260 | -9.67 | -38.297029703 | 25.25 | 41.49 | 9.25 | 3946 | 21.97234571 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 15.58 | -0.12 | -0.76 | 15.43 | 15.58 | 15.43 | 842 |
| 1714084500 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 2 |
| 1713998100 | 15.7 | 1 | 6.80 | 14.68 | 15.7 | 14.15 | 402 |
| 1713911700 | 14.7 | 0 | 0.00 | 14.6 | 14.7 | 14.6 | 292 |
| 1713825300 | 14.7 | 0 | 0.00 | 14.69 | 14.7 | 14.69 | 65 |
| 1713566100 | 14.7 | -0.3 | -2.00 | 14.96 | 14.96 | 14.26 | 467 |
| 1713479700 | 15 | 0 | 0.00 | 14.93 | 15 | 14.93 | 97 |
| 1713393300 | 15 | 0.45 | 3.09 | 14.8 | 15 | 14.8 | 386 |
| 1713306900 | 14.55 | -0.25 | -1.69 | 14.65 | 14.65 | 14.55 | 940 |
| 1713220500 | 14.8 | 1.1 | 8.03 | 13.76 | 14.8 | 13.76 | 487 |
| 1712961300 | 13.7 | -0.31 | -2.21 | 14.6 | 14.6 | 13.7 | 224 |
| 1712874900 | 14.01 | 0.01 | 0.07 | 14 | 14.73 | 14 | 436 |
| 1712788500 | 14 | 0 | 0.00 | 14 | 14 | 14 | 220 |
| 1712702100 | 14 | -0.5 | -3.45 | 14.53 | 14.53 | 14 | 138 |
| 1712615700 | 14.5 | 0.5 | 3.57 | 14.39 | 14.6 | 14.39 | 2968 |
| 1712356500 | 14 | -0.86 | -5.79 | 14.7 | 15.18 | 14 | 185 |
| 1712270100 | 14.86 | -0.04 | -0.27 | 15.21 | 15.21 | 14.2 | 20326 |
| 1712183700 | 14.9 | 0 | 0.00 | 14.26 | 14.9 | 14.15 | 262 |
| 1712097300 | 14.9 | -0.32 | -2.10 | 14.9 | 14.9 | 14.04 | 549 |
| 1712010900 | 15.22 | 0.15 | 1.00 | 14.99 | 15.22 | 14 | 398 |
| 1711665300 | 15.07 | 0.55 | 3.79 | 14.51 | 15.2 | 14.5 | 1636 |
| 1711578900 | 14.52 | 0.51 | 3.64 | 14.6 | 15.05 | 14.52 | 722 |
| 1711492500 | 14.01 | -0.59 | -4.04 | 14.6 | 14.9 | 14.01 | 1293 |
| 1711406100 | 14.6 | -0.3 | -2.01 | 14.88 | 15.3 | 14.16 | 1166 |
| 1711146900 | 14.9 | -0.3 | -1.97 | 14.74 | 15.61 | 14.33 | 24038 |
| 1711060500 | 15.2 | -0.32 | -2.06 | 15.5 | 15.9 | 15.2 | 2668 |
| 1710974100 | 15.52 | 0.24 | 1.57 | 15.99 | 16.5 | 15.31 | 5442 |
| 1710887700 | 15.28 | -0.72 | -4.50 | 16 | 16 | 15.28 | 1466 |
| 1710801300 | 16 | -0.4 | -2.44 | 16.399999 | 17.3 | 15.59 | 9381 |
| 1710542100 | 16.399999 | 0.6 | 3.80 | 16.399999 | 16.399999 | 16.399999 | 10862 |
| 1710455700 | 15.8 | -0.2 | -1.25 | 16 | 16.7 | 15.8 | 18525 |
| 1710369300 | 16 | 0.1 | 0.63 | 15.85 | 16.004999 | 15.745 | 2666 |
| 1710282900 | 15.9 | -0.2 | -1.24 | 15.2 | 15.9 | 14.5 | 737 |
| 1710196500 | 16.1 | 0 | 0.00 | 15.64 | 16.1 | 15.11 | 62 |
| 1709940900 | 16.1 | 0 | 0.00 | 15.86 | 16.1 | 15.86 | 28 |
| 1709854500 | 16.1 | 0 | 0.00 | 15.7 | 16.1 | 15.7 | 26 |
| 1709768100 | 16.1 | 0.62 | 4.01 | 15.5 | 16.88 | 15.5 | 2974 |
| 1709681700 | 15.48 | 0.18 | 1.18 | 15.86 | 16.1 | 15.48 | 2227 |
| 1709595300 | 15.3 | 0.18 | 1.19 | 15.14 | 15.3 | 15.111 | 1416 |
| 1709336100 | 15.12 | 0 | 0.00 | 15.1 | 15.12 | 15.1 | 379 |
| 1709249700 | 15.12 | 0 | 0.00 | 15.2 | 15.31 | 15.12 | 229 |
| 1709163300 | 15.12 | 0.32 | 2.16 | 13.8 | 15.3 | 13.8 | 4050 |
| 1709076900 | 14.8 | 0 | 0.00 | 14.49 | 14.8 | 13.6 | 38 |
| 1708990500 | 14.8 | 0 | 0.00 | 14.75 | 14.8 | 14.75 | 115 |
| 1708731300 | 14.8 | 0 | 0.00 | 14.85 | 14.85 | 13.58 | 282 |
| 1708644900 | 14.8 | -0.65 | -4.20 | 15.45 | 17.2 | 14.3 | 19453 |
| 1708558500 | 15.449 | 0 | 0.00 | 14.8 | 15.449 | 14.8 | 99 |
| 1708472100 | 15.449 | 0 | 0.00 | 14.99 | 15.449 | 14.99 | 723 |
| 1708126500 | 15.449 | 0.15 | 0.97 | 15.93 | 16.399999 | 15 | 9491 |
| 1708040100 | 15.3 | 0.05 | 0.33 | 15.93 | 15.93 | 15 | 550 |
| 1707953700 | 15.25 | 0.52 | 3.53 | 15.09 | 16.2 | 15.0001 | 980 |
| 1707867300 | 14.73 | -0.52 | -3.41 | 15 | 16.9 | 14.73 | 13945 |
| 1707780900 | 15.25 | 0 | 0.00 | 14.72 | 15.25 | 14.29 | 385 |
| 1707521700 | 15.25 | 0.05 | 0.33 | 14.74 | 15.25 | 14.74 | 12247 |
| 1707435300 | 15.2 | 0.3 | 2.01 | 14.54 | 15.6 | 14.54 | 9411 |
| 1707348900 | 14.9 | 1.05 | 7.58 | 13.62 | 14.9 | 13.62 | 4563 |
| 1707262500 | 13.85 | 0.06 | 0.44 | 13.8 | 15.4 | 13.73 | 8244 |
| 1707176100 | 13.79 | -0.02 | -0.14 | 13.3 | 14.1 | 13.3 | 1964 |
| 1706916900 | 13.81 | 0.16 | 1.17 | 13.54 | 14.35 | 13.54 | 2588 |
| 1706830500 | 13.65 | -0.08 | -0.58 | 13.79 | 14.4 | 13.51 | 2924 |
| 1706744100 | 13.73 | -0.36 | -2.56 | 13.84 | 13.84 | 13.73 | 610 |
| 1706657700 | 14.09 | 0.39 | 2.85 | 13.73 | 14.09 | 13.73 | 832 |
| 1706571300 | 13.7 | 0.61 | 4.66 | 13.48 | 13.7 | 13.48 | 332 |
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
