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 | -0.2962 | -2.11780183324 | 13.9862 | 14.19 | 13.45 | 156808 | 13.85224707 | CS |
| 4 | 0.69 | 5.30769230769 | 13 | 14.795 | 12.7 | 257292 | 13.71947034 | CS |
| 12 | -3.925 | -22.2821458984 | 17.615 | 18.35 | 12.3001 | 256804 | 14.4547587 | CS |
| 26 | -10.11 | -42.4789915966 | 23.8 | 24.31 | 12.3001 | 261501 | 17.05602777 | CS |
| 52 | -11.24 | -45.0862414761 | 24.93 | 29.295 | 12.3001 | 231326 | 20.81296761 | CS |
| 156 | -13.33 | -49.333826795 | 27.02 | 47.87 | 12.3001 | 214329 | 27.96094233 | CS |
| 260 | -1.06 | -7.18644067797 | 14.75 | 47.87 | 6.96 | 198602 | 24.92103453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728426900 | 13.69 | -0.31 | -2.24 | 13.95 | 14.19 | 13.45 | 178455 |
| 1728340500 | 14.003 | 0.01 | 0.09 | 13.99 | 14.14 | 13.765 | 147849 |
| 1728081300 | 13.99 | 0.3 | 2.19 | 13.96 | 14.13 | 13.75 | 224636 |
| 1727994900 | 13.69 | -0.13 | -0.94 | 13.75 | 13.875 | 13.46 | 140146 |
| 1727908500 | 13.82 | -0.22 | -1.57 | 14.02 | 14.19 | 13.79 | 108701 |
| 1727822100 | 14.04 | 0.11 | 0.79 | 13.9 | 14.1 | 13.74 | 181998 |
| 1727735700 | 13.93 | -0.35 | -2.45 | 14.14 | 14.27 | 13.855 | 241422 |
| 1727476500 | 14.28 | 0.12 | 0.85 | 14.42 | 14.68 | 14.09 | 218880 |
| 1727390100 | 14.16 | 0.78 | 5.83 | 13.59 | 14.19 | 13.49 | 179177 |
| 1727303700 | 13.38 | -0.18 | -1.33 | 13.57 | 13.6 | 13 | 1053361 |
| 1727217300 | 13.56 | 0.04 | 0.30 | 13.63 | 13.89 | 13.47 | 206951 |
| 1727130900 | 13.52 | -0.59 | -4.18 | 14.11 | 14.17 | 13.39 | 268014 |
| 1726871700 | 14.11 | -0.28 | -1.95 | 14.23 | 14.425 | 13.98 | 655549 |
| 1726785300 | 14.39 | 0.91 | 6.75 | 13.84 | 14.795 | 13.635 | 297349 |
| 1726698900 | 13.48 | -0.02 | -0.15 | 13.5 | 14.13 | 13.295 | 239332 |
| 1726612500 | 13.5 | 0.11 | 0.82 | 13.51 | 13.81 | 13.375 | 153678 |
| 1726526100 | 13.39 | 0.08 | 0.60 | 13.37 | 13.57 | 13.23 | 156542 |
| 1726266900 | 13.31 | 0.06 | 0.45 | 13.49 | 13.7 | 13.24 | 164752 |
| 1726180500 | 13.25 | 0.15 | 1.15 | 13.2 | 13.44 | 13.11 | 154245 |
| 1726094100 | 13.1 | 0.1 | 0.77 | 13 | 13.12 | 12.7 | 220568 |
| 1726007700 | 13 | 0.12 | 0.93 | 12.96 | 13.08 | 12.71 | 347579 |
| 1725921300 | 12.88 | -0.72 | -5.29 | 13.58 | 13.66 | 12.86 | 439342 |
| 1725662100 | 13.6 | -0.27 | -1.95 | 13.8 | 14.14 | 13.56 | 235248 |
| 1725575700 | 13.87 | 0.17 | 1.24 | 13.7 | 13.94 | 13.59 | 204072 |
| 1725489300 | 13.7 | -0.21 | -1.51 | 13.86 | 14.16 | 13.65 | 290252 |
| 1725402900 | 13.91 | -1.2 | -7.94 | 14.78 | 15.08 | 13.6 | 465759 |
| 1725057300 | 15.11 | 0.87 | 6.11 | 14.55 | 15.64 | 14.54 | 390420 |
| 1724970900 | 14.24 | 0.11 | 0.78 | 14.1 | 14.6572 | 13.84 | 341675 |
| 1724884500 | 14.13 | 0.04 | 0.28 | 14 | 14.31 | 13.93 | 321124 |
| 1724798100 | 14.09 | -0.26 | -1.81 | 14.31 | 14.51 | 14.08 | 172882 |
| 1724711700 | 14.35 | 0.14 | 0.99 | 14.3 | 14.64 | 14.11 | 240936 |
| 1724452500 | 14.21 | 0.4 | 2.90 | 13.83 | 14.61 | 13.83 | 221738 |
| 1724366100 | 13.81 | -0.16 | -1.15 | 13.95 | 14.14 | 13.67 | 187731 |
| 1724279700 | 13.97 | 0.46 | 3.40 | 13.54 | 14.12 | 13.405 | 224410 |
| 1724193300 | 13.51 | -0.19 | -1.39 | 13.25 | 13.7 | 13.03 | 321940 |
| 1724106900 | 13.7 | -0.53 | -3.72 | 14.37 | 14.37 | 13.6 | 339523 |
| 1723847700 | 14.23 | 0.48 | 3.49 | 13.63 | 14.25 | 13.4 | 473925 |
| 1723761300 | 13.75 | -1.62 | -10.54 | 12.4 | 14.46 | 12.3001 | 1099953 |
| 1723674900 | 15.37 | -0.1 | -0.65 | 15.56 | 15.575 | 15.02 | 302603 |
| 1723588500 | 15.47 | 0.41 | 2.72 | 15.26 | 15.48 | 15 | 99553 |
| 1723502100 | 15.06 | -0.25 | -1.63 | 15.45 | 15.45 | 15.04 | 218163 |
| 1723242900 | 15.31 | -0.4 | -2.55 | 15.79 | 15.79 | 15.13 | 226875 |
| 1723156500 | 15.71 | 0.38 | 2.48 | 15.55 | 15.81 | 15.34 | 117483 |
| 1723070100 | 15.33 | 0.09 | 0.59 | 15.5 | 15.52 | 15.1 | 138385 |
| 1722983700 | 15.24 | -0.23 | -1.49 | 15.5 | 15.78 | 14.9711 | 147724 |
| 1722897300 | 15.47 | -0.54 | -3.37 | 15.2 | 15.64 | 14.9 | 159494 |
| 1722638100 | 16.01 | -0.64 | -3.84 | 16.02 | 16.469999 | 15.57 | 200920 |
| 1722551700 | 16.649999 | -1.18 | -6.62 | 17.75 | 17.9499 | 16.41 | 176283 |
| 1722465300 | 17.83 | 0.14 | 0.79 | 17.55 | 18.35 | 17.55 | 224302 |
| 1722378900 | 17.69 | 0.05 | 0.28 | 17.71 | 17.93 | 17.5 | 130904 |
| 1722292500 | 17.64 | -0.25 | -1.40 | 17.89 | 18.07 | 17.41 | 149609 |
| 1722033300 | 17.89 | 0.19 | 1.07 | 17.73 | 18.2389 | 17.64 | 181824 |
| 1721946900 | 17.7 | 1.14 | 6.88 | 16.6 | 17.94 | 16.55 | 165336 |
| 1721860500 | 16.559999 | -0.51 | -2.99 | 16.98 | 17.29 | 16.52 | 160497 |
| 1721774100 | 17.07 | 0.18 | 1.07 | 16.75 | 17.33 | 16.6 | 114010 |
| 1721687700 | 16.89 | 0.3 | 1.81 | 16.57 | 16.985 | 16.355 | 203277 |
| 1721428500 | 16.59 | -0.23 | -1.37 | 16.85 | 16.85 | 16.44 | 137312 |
| 1721342100 | 16.82 | -0.62 | -3.56 | 17.33 | 17.6893 | 16.67 | 262960 |
| 1721255700 | 17.44 | -0.16 | -0.91 | 17.59 | 17.85 | 17.36 | 290774 |
| 1721169300 | 17.6 | 0.98 | 5.90 | 16.82 | 17.6384 | 16.739999 | 263463 |
| 1721082900 | 16.62 | 0.49 | 3.04 | 16.23 | 16.97 | 16.2 | 231445 |
| 1720823700 | 16.129999 | 0.02 | 0.12 | 16.32 | 16.43 | 16.11 | 192119 |
| 1720737300 | 16.11 | 0.92 | 6.06 | 15.53 | 16.36 | 15.53 | 306161 |
| 1720650900 | 15.19 | 0.19 | 1.27 | 15.01 | 15.2 | 14.75 | 224962 |
| 1720564500 | 15 | -0.28 | -1.83 | 15.28 | 15.29 | 14.86 | 386044 |
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
