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 | 0.26 | 1.77232447171 | 14.67 | 15.28 | 14.165 | 2798272 | 14.75175914 | CS |
| 4 | -0.05 | -0.333778371162 | 14.98 | 15.59 | 14.16 | 2588159 | 14.68097468 | CS |
| 12 | -1.4 | -8.57317819963 | 16.33 | 16.58 | 14.16 | 2563801 | 15.20675515 | CS |
| 26 | -0.64 | -4.11046885035 | 15.57 | 18.05 | 14.16 | 2580059 | 15.87886301 | CS |
| 52 | 2.08 | 16.186770428 | 12.85 | 18.05 | 11.05 | 2881311 | 14.73900932 | CS |
| 156 | -3.78 | -20.2030999466 | 18.71 | 21.62 | 10.7 | 3198228 | 15.29843725 | CS |
| 260 | -11.34 | -43.1671107727 | 26.27 | 27.03 | 3.99 | 3772777 | 14.95479178 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 14.93 | 0.41 | 2.82 | 14.79 | 15 | 14.67 | 2695695 |
| 1721947200 | 14.52 | 0.06 | 0.41 | 14.32 | 14.735 | 14.165 | 4358502 |
| 1721860800 | 14.46 | -0.66 | -4.37 | 15.05 | 15.05 | 14.45 | 2454627 |
| 1721774400 | 15.12 | 0.08 | 0.57 | 14.89 | 15.28 | 14.86 | 2348765 |
| 1721688000 | 15.035 | 0.22 | 1.45 | 14.84 | 15.07 | 14.645 | 1468014 |
| 1721428800 | 14.82 | 0.08 | 0.54 | 14.575 | 14.915 | 14.49 | 1568224 |
| 1721342400 | 14.74 | -0.48 | -3.15 | 15.15 | 15.32 | 14.62 | 2675969 |
| 1721256000 | 15.22 | 0.14 | 0.93 | 15.07 | 15.59 | 15.025 | 2826029 |
| 1721169600 | 15.08 | 0.25 | 1.69 | 14.93 | 15.21 | 14.68 | 3213030 |
| 1721083200 | 14.83 | 0.21 | 1.44 | 14.71 | 14.87 | 14.64 | 2924935 |
| 1720824000 | 14.62 | 0.3 | 2.09 | 14.47 | 14.83 | 14.459 | 3334689 |
| 1720737600 | 14.32 | 0.01 | 0.07 | 14.64 | 14.64 | 14.16 | 4373340 |
| 1720651200 | 14.31 | 0.04 | 0.28 | 14.28 | 14.51 | 14.22 | 2594648 |
| 1720564800 | 14.27 | -0.17 | -1.18 | 14.41 | 14.515 | 14.245 | 1684333 |
| 1720478400 | 14.44 | -0.04 | -0.28 | 14.54 | 14.63 | 14.36 | 1788079 |
| 1720219200 | 14.48 | -0.11 | -0.75 | 14.54 | 14.58 | 14.255 | 3147325 |
| 1720040640 | 14.59 | -0.14 | -0.95 | 14.74 | 14.83 | 14.535 | 910040 |
| 1719960000 | 14.73 | -0.02 | -0.14 | 14.77 | 14.775 | 14.665 | 1195937 |
| 1719873600 | 14.75 | -0.23 | -1.54 | 14.98 | 15.02 | 14.66 | 1889671 |
| 1719614400 | 14.98 | 0.1 | 0.67 | 14.72 | 14.99 | 14.67 | 2538824 |
| 1719528000 | 14.88 | 0.17 | 1.16 | 14.71 | 14.89 | 14.59 | 2182666 |
| 1719441600 | 14.71 | -0.01 | -0.07 | 14.59 | 14.76 | 14.53 | 1937476 |
| 1719355200 | 14.72 | -0.04 | -0.27 | 14.77 | 14.81 | 14.52 | 2060266 |
| 1719268800 | 14.76 | -0.06 | -0.40 | 14.86 | 15.005 | 14.715 | 2786575 |
| 1719009600 | 14.82 | 0.04 | 0.27 | 14.81 | 14.925 | 14.67 | 4365686 |
| 1718923200 | 14.78 | -0.17 | -1.14 | 14.89 | 14.92 | 14.735 | 2411340 |
| 1718750400 | 14.95 | -0.03 | -0.20 | 15.02 | 15.195 | 14.9 | 2255219 |
| 1718664000 | 14.98 | 0.3 | 2.04 | 14.62 | 15.03 | 14.54 | 2319028 |
| 1718404800 | 14.68 | -0.39 | -2.59 | 14.85 | 14.93 | 14.45 | 2830526 |
| 1718318400 | 15.07 | 0.01 | 0.07 | 15.19 | 15.27 | 14.95 | 3353755 |
| 1718232000 | 15.06 | 0.43 | 2.94 | 15.14 | 15.43 | 15.025 | 3299915 |
| 1718145600 | 14.63 | -0.37 | -2.47 | 14.93 | 14.975 | 14.61 | 3562537 |
| 1718059200 | 15 | 0.08 | 0.54 | 14.76 | 15.075 | 14.72 | 3998144 |
| 1717800000 | 14.92 | -0.31 | -2.04 | 15.035 | 15.11 | 14.78 | 3120105 |
| 1717713600 | 15.23 | -0.11 | -0.72 | 15.31 | 15.41 | 15.15 | 2889242 |
| 1717627200 | 15.34 | -0.34 | -2.17 | 15.69 | 15.78 | 15.03 | 3750593 |
| 1717540800 | 15.68 | -0.25 | -1.57 | 15.77 | 16.21 | 15.67 | 2007748 |
| 1717454400 | 15.93 | 0.07 | 0.44 | 16.04 | 16.07 | 15.75 | 2048717 |
| 1717195200 | 15.86 | 0.31 | 1.99 | 15.61 | 15.89 | 15.54 | 3504205 |
| 1717108800 | 15.55 | -0.04 | -0.26 | 15.67 | 15.76 | 15.49 | 4841351 |
| 1717022400 | 15.59 | -0.33 | -2.07 | 15.74 | 15.81 | 15.51 | 1601108 |
| 1716936000 | 15.92 | -0.13 | -0.81 | 16.2 | 16.28 | 15.8 | 1900243 |
| 1716590400 | 16.05 | 0.15 | 0.94 | 16.059999 | 16.265 | 15.9801 | 2256363 |
| 1716504000 | 15.9 | -0.23 | -1.43 | 16.21 | 16.21 | 15.81 | 1674428 |
| 1716417600 | 16.129999 | -0.1 | -0.62 | 16.23 | 16.415 | 16.07 | 1178356 |
| 1716331200 | 16.23 | -0.01 | -0.06 | 16.19 | 16.32 | 16.16 | 1173085 |
| 1716244800 | 16.239999 | -0.08 | -0.49 | 16.28 | 16.36 | 16.14 | 2161609 |
| 1715985600 | 16.32 | -0.08 | -0.49 | 16.45 | 16.579999 | 16.27 | 1553761 |
| 1715899200 | 16.399999 | 0.27 | 1.67 | 16.17 | 16.434999 | 16.145 | 1825983 |
| 1715812800 | 16.129999 | 0.01 | 0.06 | 16.469999 | 16.5 | 16.03 | 2237624 |
| 1715726400 | 16.12 | 0.28 | 1.77 | 15.97 | 16.19 | 15.97 | 2708182 |
| 1715640000 | 15.84 | 0.09 | 0.57 | 16.02 | 16.239999 | 15.685 | 2539395 |
| 1715380800 | 15.75 | -0.2 | -1.25 | 16.04 | 16.04 | 15.69 | 3168111 |
| 1715294400 | 15.95 | 0.15 | 0.95 | 15.8 | 15.96 | 15.71 | 1812008 |
| 1715208000 | 15.8 | -0.33 | -2.05 | 15.95 | 16.079999 | 15.74 | 2130786 |
| 1715121600 | 16.129999 | -0.25 | -1.53 | 16.42 | 16.57 | 16.05 | 2234526 |
| 1715035200 | 16.379999 | 0.29 | 1.80 | 16.28 | 16.465 | 16.105 | 3209778 |
| 1714776000 | 16.09 | 0.14 | 0.88 | 16.329999 | 16.43 | 16.004999 | 1922805 |
| 1714689600 | 15.95 | -0.02 | -0.13 | 16.18 | 16.18 | 15.73 | 3512573 |
| 1714603200 | 15.97 | -0.16 | -0.99 | 16.559999 | 16.649999 | 15.48 | 5383783 |
| 1714516800 | 16.129999 | -0.54 | -3.24 | 16.52 | 16.62 | 16.12 | 4911887 |
| 1714430400 | 16.67 | 0.1 | 0.60 | 16.59 | 16.78 | 16.41 | 3393541 |
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
