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 | -1.51 | -9.7293814433 | 15.52 | 15.68 | 13.6028 | 277619 | 14.76029127 | CS |
| 4 | -1.36 | -8.84840598569 | 15.37 | 16.29 | 13.6028 | 162813 | 15.28404041 | CS |
| 12 | -1.46 | -9.43762120233 | 15.47 | 16.99 | 13.6028 | 160036 | 15.66372554 | CS |
| 26 | -0.89 | -5.97315436242 | 14.9 | 16.99 | 13.6028 | 146843 | 15.53875675 | CS |
| 52 | -6.09 | -30.2985074627 | 20.1 | 21.58 | 13.55 | 135681 | 16.4487187 | CS |
| 156 | -11.69 | -45.486381323 | 25.7 | 30.94 | 13.55 | 115185 | 20.12855067 | CS |
| 260 | -11.69 | -45.486381323 | 25.7 | 30.94 | 13.55 | 115185 | 20.12855067 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715640000 | 14.01 | -0.99 | -6.60 | 14.53 | 14.75 | 13.6028 | 505295 |
| 1715380800 | 15 | -0.51 | -3.29 | 14.62 | 15.2194 | 14.1235 | 443919 |
| 1715294400 | 15.51 | 0.34 | 2.24 | 15.07 | 15.53 | 15.07 | 171751 |
| 1715208000 | 15.17 | -0.22 | -1.43 | 15.27 | 15.3714 | 15.16 | 110316 |
| 1715121600 | 15.39 | -0.19 | -1.22 | 15.52 | 15.68 | 15.38 | 156813 |
| 1715035200 | 15.58 | 0.02 | 0.13 | 15.7 | 15.79 | 15.56 | 121222 |
| 1714776000 | 15.56 | -0.38 | -2.38 | 16 | 16 | 15.51 | 99677 |
| 1714689600 | 15.94 | 0.33 | 2.11 | 15.8 | 16.079999 | 15.73 | 129742 |
| 1714603200 | 15.61 | 0.17 | 1.10 | 15.41 | 15.91 | 15.41 | 127934 |
| 1714516800 | 15.44 | -0.31 | -1.97 | 15.6 | 15.665 | 15.37 | 122696 |
| 1714430400 | 15.75 | -0.16 | -1.01 | 15.89 | 16.165 | 15.7 | 118771 |
| 1714171200 | 15.91 | -0.21 | -1.30 | 16.2 | 16.29 | 15.8 | 100607 |
| 1714084800 | 16.12 | 0.67 | 4.34 | 15.33 | 16.14 | 15.32 | 185874 |
| 1713998400 | 15.45 | -0.06 | -0.39 | 15.45 | 15.51 | 15.37 | 135686 |
| 1713912000 | 15.51 | -0.04 | -0.26 | 15.6 | 15.8286 | 15.5 | 128505 |
| 1713825600 | 15.55 | -0.49 | -3.05 | 16.03 | 16.03 | 15.55 | 157390 |
| 1713566400 | 16.04 | 0.56 | 3.62 | 15.41 | 16.079999 | 15.38 | 129288 |
| 1713480000 | 15.48 | 0.08 | 0.52 | 15.43 | 15.68 | 15.34 | 126171 |
| 1713393600 | 15.4 | -0.08 | -0.52 | 15.62 | 15.75 | 15.38 | 83959 |
| 1713307200 | 15.48 | -0.12 | -0.77 | 15.5 | 15.689 | 15.32 | 106932 |
| 1713220800 | 15.6 | -0.24 | -1.52 | 15.96 | 16.03 | 15.5905 | 153574 |
| 1712961600 | 15.84 | 0.05 | 0.32 | 15.76 | 16 | 15.71 | 101035 |
| 1712875200 | 15.79 | 0.03 | 0.19 | 15.73 | 15.89 | 15.51 | 101963 |
| 1712788800 | 15.76 | -0.26 | -1.62 | 15.58 | 15.91 | 15.46 | 183616 |
| 1712702400 | 16.02 | 0.13 | 0.82 | 15.92 | 16.23 | 15.82 | 89918 |
| 1712616000 | 15.89 | 0.44 | 2.85 | 15.54 | 16.07 | 15.52 | 122783 |
| 1712356800 | 15.45 | 0.05 | 0.32 | 15.33 | 15.49 | 15.2101 | 113957 |
| 1712270400 | 15.4 | -0.1 | -0.65 | 15.71 | 15.82 | 15.39 | 178525 |
| 1712184000 | 15.5 | 0.22 | 1.44 | 15.33 | 15.7045 | 15.3002 | 193708 |
| 1712097600 | 15.28 | -0.06 | -0.39 | 15.32 | 15.5704 | 15.1 | 218262 |
| 1712011200 | 15.34 | -0.12 | -0.78 | 15.44 | 15.57 | 15.29 | 233316 |
| 1711665600 | 15.46 | -1.01 | -6.13 | 15.78 | 15.9 | 15.11 | 520372 |
| 1711579200 | 16.469999 | 0.31 | 1.92 | 16.25 | 16.48 | 16.25 | 88764 |
| 1711492800 | 16.16 | -0.2 | -1.22 | 16.37 | 16.53 | 16.149999 | 122841 |
| 1711406400 | 16.36 | -0.28 | -1.68 | 16.6 | 16.82 | 16.35 | 104223 |
| 1711147200 | 16.64 | 0.02 | 0.12 | 16.739999 | 16.83 | 16.399999 | 108593 |
| 1711060800 | 16.62 | 0.08 | 0.48 | 16.61 | 16.81 | 16.54 | 133382 |
| 1710974400 | 16.54 | 0.72 | 4.55 | 15.77 | 16.739999 | 15.73 | 135279 |
| 1710888000 | 15.82 | -0.03 | -0.19 | 15.76 | 15.9794 | 15.71 | 231580 |
| 1710801600 | 15.85 | -0.07 | -0.44 | 15.87 | 16.1799 | 15.77 | 246734 |
| 1710542400 | 15.92 | 0.05 | 0.32 | 15.72 | 16.05 | 15.72 | 277752 |
| 1710456000 | 15.87 | -0.13 | -0.81 | 16.05 | 16.1101 | 15.78 | 251550 |
| 1710369600 | 16 | -0.06 | -0.37 | 16.079999 | 16.34 | 15.91 | 208068 |
| 1710283200 | 16.059999 | -0.01 | -0.06 | 16.14 | 16.219999 | 15.92 | 122824 |
| 1710196800 | 16.07 | 0.38 | 2.42 | 15.69 | 16.129999 | 15.66 | 176471 |
| 1709941200 | 15.69 | -0.28 | -1.75 | 16.09 | 16.2 | 15.68 | 126138 |
| 1709854800 | 15.97 | 0.03 | 0.19 | 16 | 16.2 | 15.8 | 133404 |
| 1709768400 | 15.94 | -0.4 | -2.45 | 16.469999 | 16.469999 | 15.9 | 197012 |
| 1709682000 | 16.34 | -0.17 | -1.03 | 16.41 | 16.66 | 16.309999 | 128328 |
| 1709595600 | 16.51 | -0.14 | -0.84 | 16.649999 | 16.99 | 16.34 | 137814 |
| 1709336400 | 16.649999 | 0.24 | 1.46 | 16.39 | 16.68 | 16.03 | 138631 |
| 1709250000 | 16.41 | 0.51 | 3.21 | 16.129999 | 16.559999 | 16.0855 | 177417 |
| 1709163600 | 15.9 | -0.02 | -0.13 | 15.74 | 15.94 | 15.5207 | 98690 |
| 1709077200 | 15.92 | 0.01 | 0.06 | 15.92 | 16.05 | 15.89 | 95490 |
| 1708990800 | 15.91 | 0.33 | 2.12 | 15.55 | 15.93 | 15.55 | 111635 |
| 1708731600 | 15.58 | 0.29 | 1.90 | 15.08 | 15.71 | 14.9856 | 139810 |
| 1708645200 | 15.29 | -0.14 | -0.91 | 15.34 | 15.4399 | 15.1899 | 125282 |
| 1708558800 | 15.43 | -0.03 | -0.19 | 15.33 | 15.56 | 15.25 | 74064 |
| 1708472400 | 15.46 | -0.3 | -1.90 | 15.47 | 15.65 | 15.3956 | 97995 |
| 1708126800 | 15.76 | -0.11 | -0.69 | 15.73 | 15.86 | 15.39 | 139375 |
| 1708040400 | 15.87 | 0.53 | 3.46 | 15.42 | 15.93 | 15.25 | 132404 |
| 1707954000 | 15.34 | 0.44 | 2.95 | 15.11 | 15.4393 | 14.97 | 138333 |
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
