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 | 0.14 | 0.954979536153 | 14.66 | 15.325 | 14.381 | 1033605 | 14.77610358 | CS |
| 4 | 0.18 | 1.23119015048 | 14.62 | 15.53 | 14.155 | 931217 | 14.89590189 | CS |
| 12 | -1.67 | -10.1396478446 | 16.47 | 17.67 | 14.155 | 997573 | 15.7889083 | CS |
| 26 | 1.15 | 8.42490842491 | 13.65 | 18.17 | 13.035 | 1152610 | 16.05132768 | CS |
| 52 | 0.2 | 1.3698630137 | 14.6 | 18.17 | 12.63 | 1377309 | 15.26319843 | CS |
| 156 | -16.39 | -52.5488938762 | 31.19 | 34.98 | 12.63 | 1187727 | 19.56832051 | CS |
| 260 | -26.61 | -64.2598406182 | 41.41 | 42.36 | 12.63 | 936111 | 22.91871109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715985600 | 14.8 | -0.12 | -0.80 | 15 | 15 | 14.78 | 748936 |
| 1715899200 | 14.92 | -0.03 | -0.20 | 14.91 | 14.93 | 14.785 | 1444448 |
| 1715812800 | 14.95 | 0.1 | 0.67 | 15.14 | 15.325 | 14.88 | 760491 |
| 1715726400 | 14.85 | 0.25 | 1.71 | 14.78 | 14.922 | 14.66 | 976558 |
| 1715640000 | 14.6 | 0.1 | 0.69 | 14.67 | 14.91 | 14.55 | 1362255 |
| 1715380800 | 14.5 | -0.14 | -0.96 | 14.66 | 14.67 | 14.381 | 624272 |
| 1715294400 | 14.64 | 0.13 | 0.90 | 14.43 | 14.68 | 14.36 | 746517 |
| 1715208000 | 14.51 | -0.15 | -1.02 | 14.51 | 14.63 | 14.41 | 826583 |
| 1715121600 | 14.66 | -0.25 | -1.68 | 15.01 | 15.11 | 14.615 | 678958 |
| 1715035200 | 14.91 | 0.05 | 0.34 | 15.04 | 15.18 | 14.815 | 603304 |
| 1714776000 | 14.86 | -0.1 | -0.67 | 15.36 | 15.48 | 14.75 | 627243 |
| 1714689600 | 14.96 | 0.49 | 3.39 | 14.73 | 15 | 14.155 | 3006569 |
| 1714603200 | 14.47 | -0.54 | -3.60 | 14.9 | 15.13 | 14.38 | 1104738 |
| 1714516800 | 15.01 | -0.45 | -2.91 | 15.35 | 15.51 | 14.96 | 1186144 |
| 1714430400 | 15.46 | 0.33 | 2.18 | 15.31 | 15.53 | 15.25 | 1748950 |
| 1714171200 | 15.13 | 0.04 | 0.27 | 15.14 | 15.44 | 15.12 | 357669 |
| 1714084800 | 15.09 | -0.2 | -1.31 | 15.03 | 15.115 | 14.9 | 383375 |
| 1713998400 | 15.29 | 0.14 | 0.92 | 15.02 | 15.3 | 14.9 | 528832 |
| 1713912000 | 15.15 | 0.25 | 1.68 | 14.92 | 15.29 | 14.88 | 480767 |
| 1713825600 | 14.9 | 0.06 | 0.40 | 14.86 | 14.9523 | 14.73 | 604299 |
| 1713566400 | 14.84 | 0.21 | 1.44 | 14.62 | 14.97 | 14.62 | 572376 |
| 1713480000 | 14.63 | 0.12 | 0.83 | 14.58 | 14.8 | 14.51 | 759174 |
| 1713393600 | 14.51 | -0.09 | -0.62 | 14.73 | 14.76 | 14.5 | 501368 |
| 1713307200 | 14.6 | -0.34 | -2.28 | 14.78 | 14.79 | 14.58 | 610263 |
| 1713220800 | 14.94 | -0.34 | -2.23 | 15.32 | 15.34 | 14.82 | 695087 |
| 1712961600 | 15.28 | -0.12 | -0.78 | 15.38 | 15.46 | 15.185 | 559093 |
| 1712875200 | 15.4 | 0.14 | 0.92 | 15.29 | 15.53 | 15.2 | 767503 |
| 1712788800 | 15.26 | -0.9 | -5.57 | 15.38 | 15.38 | 15.015 | 1626720 |
| 1712702400 | 16.16 | 0.3 | 1.89 | 15.86 | 16.19 | 15.86 | 474492 |
| 1712616000 | 15.86 | 0.5 | 3.26 | 15.54 | 16.004999 | 15.51 | 624014 |
| 1712356800 | 15.36 | -0.14 | -0.90 | 15.4 | 15.56 | 15.305 | 902662 |
| 1712270400 | 15.5 | 0.04 | 0.26 | 15.71 | 15.875 | 15.38 | 2895275 |
| 1712184000 | 15.46 | 0.11 | 0.72 | 15.18 | 15.48 | 15.11 | 830982 |
| 1712097600 | 15.35 | -0.14 | -0.90 | 15.26 | 15.35 | 14.96 | 1319566 |
| 1712011200 | 15.49 | -0.56 | -3.49 | 16.03 | 16.09 | 15.45 | 832158 |
| 1711665600 | 16.05 | -0.21 | -1.29 | 16.37 | 16.37 | 15.54 | 1605164 |
| 1711579200 | 16.26 | 0.45 | 2.85 | 16.05 | 16.395 | 16.01 | 1492708 |
| 1711492800 | 15.81 | -0.27 | -1.68 | 16.17 | 16.23 | 15.81 | 658815 |
| 1711406400 | 16.079999 | -0.36 | -2.19 | 16.42 | 16.6 | 16.079999 | 470598 |
| 1711147200 | 16.44 | -0.47 | -2.78 | 16.92 | 17.03 | 16.415 | 645807 |
| 1711060800 | 16.91 | 0.1 | 0.59 | 17.01 | 17.25 | 16.76 | 1024694 |
| 1710974400 | 16.81 | 0.29 | 1.76 | 16.379999 | 16.98 | 16.35 | 766967 |
| 1710888000 | 16.52 | -0.13 | -0.78 | 16.55 | 16.73 | 16.395 | 626430 |
| 1710801600 | 16.649999 | 0.01 | 0.06 | 16.6 | 16.7 | 16.44 | 747217 |
| 1710542400 | 16.64 | 0.05 | 0.30 | 16.379999 | 16.81 | 16.379999 | 5230018 |
| 1710456000 | 16.59 | -0.6 | -3.49 | 17.12 | 17.16 | 16.5 | 983076 |
| 1710369600 | 17.19 | 0.04 | 0.23 | 17.13 | 17.34 | 17.11 | 745178 |
| 1710283200 | 17.15 | -0.11 | -0.64 | 17.17 | 17.39 | 17.06 | 561417 |
| 1710196800 | 17.26 | -0.16 | -0.92 | 17.29 | 17.53 | 17.235 | 586682 |
| 1709941200 | 17.42 | 0.15 | 0.87 | 17.53 | 17.67 | 17.36 | 624741 |
| 1709854800 | 17.27 | -0.04 | -0.23 | 17.43 | 17.5161 | 17.09 | 788333 |
| 1709768400 | 17.31 | -0.05 | -0.29 | 17.55 | 17.55 | 17.1 | 636098 |
| 1709682000 | 17.36 | 0.1 | 0.58 | 17.19 | 17.615 | 17.104 | 793259 |
| 1709595600 | 17.26 | 0.3 | 1.77 | 16.93 | 17.27 | 16.66 | 817386 |
| 1709336400 | 16.96 | 0.38 | 2.29 | 16.59 | 17.1 | 16.41 | 1061299 |
| 1709250000 | 16.579999 | 0.27 | 1.66 | 16.35 | 16.78 | 16.225 | 1714471 |
| 1709163600 | 16.309999 | -0.09 | -0.55 | 16.18 | 16.53 | 16.18 | 751460 |
| 1709077200 | 16.399999 | 0.24 | 1.49 | 16.35 | 16.605 | 16.024999 | 1137460 |
| 1708990800 | 16.16 | -0.13 | -0.80 | 16.18 | 16.45 | 16.11 | 728047 |
| 1708731600 | 16.29 | -0.17 | -1.03 | 16.469999 | 16.489999 | 16.16 | 1636772 |
| 1708645200 | 16.46 | -0.06 | -0.36 | 16.54 | 16.585 | 16.329999 | 2220029 |
| 1708558800 | 16.52 | 0.47 | 2.93 | 16.469999 | 16.66 | 16.059999 | 1788192 |
| 1708472400 | 16.05 | -0.34 | -2.07 | 16.079999 | 16.239899 | 15.98 | 1099045 |
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
