We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.75 | -4.65260545906 | 16.12 | 16.205 | 15.27 | 3543581 | 15.76280427 | CS |
| 4 | 0.38 | 2.5350233489 | 14.99 | 16.335 | 14.684 | 3378563 | 15.62165504 | CS |
| 12 | 2.34 | 17.9585571757 | 13.03 | 16.335 | 12.4306 | 3338721 | 14.22309393 | CS |
| 26 | 4.72 | 44.3192488263 | 10.65 | 16.335 | 10 | 2996452 | 13.2418068 | CS |
| 52 | 4.72 | 44.3192488263 | 10.65 | 16.335 | 9.82 | 2737088 | 12.09113612 | CS |
| 156 | 2.87 | 22.96 | 12.5 | 16.7 | 7.245 | 4117720 | 11.47635446 | CS |
| 260 | 6.6 | 75.2565564424 | 8.77 | 16.7 | 4.99 | 4569911 | 10.11228836 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713220800 | 15.51 | -0.14 | -0.89 | 15.91 | 15.96 | 15.455 | 3196746 |
| 1712961600 | 15.65 | -0.08 | -0.51 | 15.77 | 15.835 | 15.57 | 3641102 |
| 1712875200 | 15.73 | -0.26 | -1.63 | 15.78 | 15.79 | 15.504 | 4074274 |
| 1712788800 | 15.99 | 0.09 | 0.57 | 15.94 | 16.204999 | 15.9 | 4822600 |
| 1712702400 | 15.9 | -0.26 | -1.61 | 16.12 | 16.149999 | 15.82 | 2152315 |
| 1712616000 | 16.16 | 0.22 | 1.38 | 16.12 | 16.19 | 16.090499 | 2237633 |
| 1712356800 | 15.94 | -0.01 | -0.06 | 15.9 | 16.04 | 15.85 | 2459709 |
| 1712270400 | 15.95 | -0.2 | -1.24 | 16.26 | 16.335 | 15.94 | 3263520 |
| 1712184000 | 16.149999 | 0.46 | 2.93 | 15.9 | 16.17 | 15.89 | 2761774 |
| 1712097600 | 15.69 | -0.02 | -0.13 | 15.65 | 15.71 | 15.615 | 3585664 |
| 1712011200 | 15.71 | -0.06 | -0.38 | 15.78 | 15.85 | 15.65 | 3387189 |
| 1711665600 | 15.77 | -0.19 | -1.19 | 15.78 | 15.825 | 15.71 | 4021155 |
| 1711579200 | 15.96 | 0.6 | 3.91 | 15.8 | 15.97 | 15.775 | 4392971 |
| 1711492800 | 15.36 | 0.09 | 0.59 | 15.46 | 15.49 | 15.36 | 2425240 |
| 1711406400 | 15.27 | -0.03 | -0.20 | 15.3 | 15.39 | 15.26 | 2483849 |
| 1711147200 | 15.3 | 0.08 | 0.53 | 15.28 | 15.36 | 15.24 | 3246899 |
| 1711060800 | 15.22 | 0.23 | 1.53 | 15.08 | 15.23 | 15.08 | 5181355 |
| 1710974400 | 14.99 | 0.1 | 0.67 | 14.71 | 15.02 | 14.684 | 3591704 |
| 1710888000 | 14.89 | 0.26 | 1.78 | 14.99 | 15.04 | 14.8601 | 3702536 |
| 1710801600 | 14.63 | -0.19 | -1.28 | 14.74 | 14.75 | 14.61 | 5010717 |
| 1710542400 | 14.82 | 0.13 | 0.88 | 14.85 | 14.96 | 14.79 | 5891636 |
| 1710456000 | 14.69 | -0.16 | -1.08 | 14.77 | 14.82 | 14.6225 | 3579833 |
| 1710369600 | 14.85 | -0.03 | -0.20 | 14.95 | 15.02 | 14.8301 | 3689297 |
| 1710283200 | 14.88 | 0.59 | 4.13 | 14.79 | 14.9542 | 14.63 | 6126265 |
| 1710196800 | 14.29 | 0.32 | 2.29 | 14.07 | 14.29 | 14.0501 | 3562765 |
| 1709941200 | 13.97 | 0.03 | 0.22 | 14.01 | 14.11 | 13.91 | 3408406 |
| 1709854800 | 13.94 | 0.26 | 1.90 | 13.76 | 13.95 | 13.76 | 2580302 |
| 1709768400 | 13.68 | 0.01 | 0.07 | 13.77 | 13.79 | 13.63 | 2690505 |
| 1709682000 | 13.67 | 0.08 | 0.59 | 13.57 | 13.795 | 13.57 | 2685415 |
| 1709595600 | 13.59 | 0 | 0.00 | 13.59 | 13.696 | 13.59 | 2413780 |
| 1709336400 | 13.59 | 0.16 | 1.19 | 13.56 | 13.63 | 13.4338 | 3280375 |
| 1709250000 | 13.43 | 0.05 | 0.37 | 13.47 | 13.51 | 13.31 | 2335304 |
| 1709163600 | 13.38 | -0.07 | -0.52 | 13.42 | 13.47 | 13.38 | 1949939 |
| 1709077200 | 13.45 | 0.18 | 1.36 | 13.31 | 13.47 | 13.3 | 2506128 |
| 1708990800 | 13.27 | -0.11 | -0.82 | 13.38 | 13.43 | 13.2215 | 2279966 |
| 1708731600 | 13.38 | 0.16 | 1.21 | 13.39 | 13.46 | 13.355 | 2620859 |
| 1708645200 | 13.22 | 0.25 | 1.93 | 13.26 | 13.34 | 13.2 | 2866000 |
| 1708558800 | 12.97 | 0 | 0.00 | 12.92 | 13.01 | 12.8699 | 2114692 |
| 1708472400 | 12.97 | 0.1 | 0.78 | 12.82 | 12.97 | 12.79 | 2428977 |
| 1708126800 | 12.87 | -0.11 | -0.85 | 13.01 | 13.04 | 12.85 | 1752242 |
| 1708040400 | 12.98 | 0.15 | 1.17 | 12.78 | 13 | 12.75 | 2661694 |
| 1707954000 | 12.83 | 0.17 | 1.34 | 12.81 | 12.89 | 12.725 | 3001780 |
| 1707867600 | 12.66 | -0.19 | -1.48 | 12.74 | 12.75 | 12.5801 | 2905928 |
| 1707781200 | 12.85 | 0.31 | 2.47 | 12.66 | 12.89 | 12.66 | 3697655 |
| 1707522000 | 12.54 | -0.04 | -0.32 | 12.5 | 12.56 | 12.4306 | 2829964 |
| 1707435600 | 12.58 | 0 | 0.00 | 12.61 | 12.65 | 12.49 | 3443097 |
| 1707349200 | 12.58 | -0.61 | -4.62 | 12.76 | 12.78 | 12.47 | 8547324 |
| 1707262800 | 13.19 | -0.29 | -2.15 | 13.25 | 13.3 | 13.16 | 3650335 |
| 1707176400 | 13.48 | -0.35 | -2.53 | 13.6 | 13.612 | 13.35 | 3737623 |
| 1706917200 | 13.83 | 0.23 | 1.69 | 13.71 | 13.89 | 13.655 | 5325423 |
| 1706830800 | 13.6 | 0.75 | 5.84 | 13.68 | 13.74 | 13.32 | 7655470 |
| 1706744400 | 12.85 | -0.27 | -2.06 | 13.14 | 13.15 | 12.84 | 4867354 |
| 1706658000 | 13.12 | 0.14 | 1.08 | 13.06 | 13.1599 | 13.055 | 2067405 |
| 1706571600 | 12.98 | -0.13 | -0.99 | 12.98 | 12.98 | 12.8801 | 1969441 |
| 1706312400 | 13.11 | -0.02 | -0.15 | 13.16 | 13.195 | 13.0945 | 1577906 |
| 1706226000 | 13.13 | -0.07 | -0.53 | 13.22 | 13.22 | 13.04 | 2167183 |
| 1706139600 | 13.2 | 0.15 | 1.15 | 13.28 | 13.345 | 13.19 | 2080991 |
| 1706053200 | 13.05 | 0.09 | 0.69 | 13.03 | 13.075 | 12.96 | 1803221 |
| 1705966800 | 12.96 | -0.05 | -0.38 | 13 | 13.05 | 12.92 | 2008000 |
| 1705707600 | 13.01 | 0 | 0.00 | 12.91 | 13.01 | 12.82 | 2654569 |
| 1705621200 | 13.01 | 0.21 | 1.64 | 12.97 | 13.01 | 12.88 | 2260412 |
| 1705534800 | 12.8 | -0.03 | -0.23 | 12.71 | 12.845 | 12.695 | 2610503 |
| 1705448400 | 12.83 | -0.26 | -1.99 | 12.85 | 12.935 | 12.77 | 3335056 |
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
