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 | -1.02 | -6.67539267016 | 15.28 | 15.325 | 14.2 | 305786 | 14.76441361 | CS |
| 4 | -0.64 | -4.29530201342 | 14.9 | 16.17 | 14.14 | 448040 | 15.06990014 | CS |
| 12 | -0.24 | -1.65517241379 | 14.5 | 16.367 | 13.23 | 677477 | 15.03976955 | CS |
| 26 | 5.86 | 69.7619047619 | 8.4 | 16.367 | 7.78 | 457699 | 14.11138215 | CS |
| 52 | 7.04 | 97.5069252078 | 7.22 | 16.367 | 5.63 | 277905 | 12.92607811 | CS |
| 156 | 8.26 | 137.666666667 | 6 | 16.367 | 5.27 | 210611 | 9.79658555 | CS |
| 260 | 10.9307 | 328.318265101 | 3.3293 | 16.367 | 2.75 | 194285 | 8.59980162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 14.23 | -0.04 | -0.28 | 14.28 | 14.48 | 14.2 | 293453 |
| 1713393600 | 14.27 | -0.21 | -1.45 | 14.55 | 14.55 | 14.24 | 221804 |
| 1713307200 | 14.48 | -0.15 | -1.03 | 14.57 | 14.7299 | 14.46 | 296460 |
| 1713220800 | 14.63 | -0.33 | -2.21 | 15.1 | 15.266 | 14.6 | 327965 |
| 1712961600 | 14.96 | -0.3 | -1.97 | 15.18 | 15.26 | 14.86 | 378721 |
| 1712875200 | 15.26 | 0.05 | 0.33 | 15.28 | 15.325 | 15.06 | 321086 |
| 1712788800 | 15.21 | -0.09 | -0.59 | 15.15 | 15.41 | 14.95 | 412767 |
| 1712702400 | 15.3 | -0.18 | -1.16 | 15.5 | 15.5 | 15.19 | 280046 |
| 1712616000 | 15.48 | 0.7 | 4.74 | 15.16 | 15.69 | 15.02 | 785777 |
| 1712356800 | 14.78 | 0.11 | 0.75 | 14.73 | 14.935 | 14.7 | 305412 |
| 1712270400 | 14.67 | -0.13 | -0.88 | 14.96 | 15.026 | 14.66 | 378794 |
| 1712184000 | 14.8 | 0.05 | 0.34 | 14.73 | 14.945 | 14.69 | 349617 |
| 1712097600 | 14.75 | 0.12 | 0.82 | 14.56 | 14.82 | 14.11 | 585125 |
| 1712011200 | 14.63 | -1.31 | -8.22 | 16.079999 | 16.17 | 14.55 | 786048 |
| 1711665600 | 15.94 | 0.76 | 5.01 | 15.19 | 16.12 | 15.19 | 1137263 |
| 1711579200 | 15.18 | 0.31 | 2.08 | 14.86 | 15.2 | 14.76 | 307396 |
| 1711492800 | 14.87 | -0.15 | -1.00 | 15.04 | 15.2 | 14.85 | 652391 |
| 1711406400 | 15.02 | -0.08 | -0.53 | 15.1 | 15.22 | 14.9 | 320271 |
| 1711147200 | 15.1 | 0.06 | 0.40 | 15.07 | 15.14 | 14.83 | 278045 |
| 1711060800 | 15.04 | 0.17 | 1.14 | 14.9 | 15.12 | 14.86 | 491027 |
| 1710974400 | 14.87 | 0.17 | 1.16 | 14.66 | 14.88 | 14.47 | 298033 |
| 1710888000 | 14.7 | 0.17 | 1.17 | 14.5 | 14.74 | 14.32 | 551110 |
| 1710801600 | 14.53 | 0.01 | 0.07 | 14.59 | 14.62 | 14.37 | 687963 |
| 1710542400 | 14.52 | -0.07 | -0.48 | 14.5 | 14.71 | 14.49 | 1835026 |
| 1710456000 | 14.59 | -0.47 | -3.12 | 15.03 | 15.0602 | 14.4356 | 528294 |
| 1710369600 | 15.06 | -0.11 | -0.73 | 15.17 | 15.33 | 14.77 | 533158 |
| 1710283200 | 15.17 | 0.35 | 2.36 | 14.8 | 15.2 | 14.65 | 485351 |
| 1710196800 | 14.82 | 0.3 | 2.07 | 14.49 | 14.97 | 14.42 | 431471 |
| 1709941200 | 14.52 | -0.39 | -2.62 | 14.93 | 14.94 | 14.3 | 575217 |
| 1709854800 | 14.91 | -0.22 | -1.45 | 15.21 | 15.325 | 14.805 | 511757 |
| 1709768400 | 15.13 | -0.05 | -0.33 | 15.26 | 15.41 | 15.08 | 474769 |
| 1709682000 | 15.18 | 0.05 | 0.33 | 15.13 | 15.31 | 15.075 | 526113 |
| 1709595600 | 15.13 | 0.1 | 0.67 | 15.24 | 15.4842 | 15.04 | 792103 |
| 1709336400 | 15.03 | -0.01 | -0.07 | 15.03 | 15.17 | 14.945 | 422208 |
| 1709250000 | 15.04 | 0.31 | 2.10 | 15 | 15.1 | 14.8501 | 325414 |
| 1709163600 | 14.73 | -0.3 | -2.00 | 15 | 15.17 | 14.6 | 470545 |
| 1709077200 | 15.03 | -0.21 | -1.38 | 15.27 | 15.392 | 14.95 | 364552 |
| 1708990800 | 15.24 | 0.13 | 0.86 | 15.07 | 15.36 | 14.988 | 518159 |
| 1708731600 | 15.11 | 0.11 | 0.73 | 15.01 | 15.28 | 14.95 | 586364 |
| 1708645200 | 15 | 0.5 | 3.45 | 14.73 | 15.11 | 14.58 | 756147 |
| 1708558800 | 14.5 | -0.33 | -2.23 | 14.75 | 14.76 | 14.23 | 710369 |
| 1708472400 | 14.83 | 0.17 | 1.16 | 14.64 | 14.9334 | 14.51 | 702802 |
| 1708126800 | 14.66 | -0.2 | -1.35 | 14.95 | 15.15 | 14.64 | 1068178 |
| 1708040400 | 14.86 | -1.15 | -7.18 | 14.66 | 14.9 | 13.23 | 3027596 |
| 1707954000 | 16.01 | 0.33 | 2.10 | 15.99 | 16.07 | 15.83 | 495809 |
| 1707867600 | 15.68 | -0.26 | -1.63 | 15.7 | 15.785 | 15.31 | 672989 |
| 1707781200 | 15.94 | 0.14 | 0.89 | 15.91 | 16.11 | 15.72 | 811577 |
| 1707522000 | 15.8 | -0.4 | -2.47 | 16.149999 | 16.367 | 15.55 | 891957 |
| 1707435600 | 16.2 | 1.5 | 10.20 | 15.78 | 16.32 | 15.23 | 2903373 |
| 1707349200 | 14.7 | -0.03 | -0.20 | 14.61 | 14.9103 | 14.47 | 557109 |
| 1707262800 | 14.73 | -0.12 | -0.81 | 15.05 | 15.21 | 14.39 | 1137110 |
| 1707176400 | 14.85 | 0.45 | 3.13 | 14.25 | 15.06 | 14.0901 | 2448561 |
| 1706917200 | 14.4 | -0.05 | -0.35 | 14.46 | 14.54 | 14.295 | 404270 |
| 1706830800 | 14.45 | 0.33 | 2.34 | 14.18 | 14.55 | 14.08 | 402953 |
| 1706744400 | 14.12 | -0.27 | -1.88 | 14.28 | 14.44 | 14.09 | 319671 |
| 1706658000 | 14.39 | -0.22 | -1.51 | 14.55 | 14.56 | 14.25 | 475642 |
| 1706571600 | 14.61 | -0.58 | -3.82 | 15.3 | 15.4 | 14.54 | 720792 |
| 1706312400 | 15.19 | 0.49 | 3.33 | 14.7 | 15.19 | 14.45 | 900180 |
| 1706226000 | 14.7 | 0.43 | 3.01 | 14.5 | 14.73 | 14.37 | 470568 |
| 1706139600 | 14.27 | -0.12 | -0.83 | 14.53 | 14.7 | 14.08 | 222967 |
| 1706053200 | 14.39 | 0.26 | 1.84 | 14.2 | 14.505 | 14.13 | 439343 |
| 1705966800 | 14.13 | 0.18 | 1.29 | 14.07 | 14.33 | 13.9006 | 651326 |
| 1705707600 | 13.95 | 0.05 | 0.36 | 13.98 | 14 | 13.41 | 649008 |
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
