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 | 0.1 | 0.671140939597 | 14.9 | 15.5 | 14.1301 | 3558 | 14.87098437 | CS |
| 4 | -2.08 | -12.1779859485 | 17.08 | 17.17 | 14.1301 | 4132 | 15.63674114 | CS |
| 12 | 0.99 | 7.06638115632 | 14.01 | 17.6099 | 12.12 | 6786 | 14.5454792 | CS |
| 26 | 3.16 | 26.6891891892 | 11.84 | 17.6099 | 10.8001 | 9032 | 14.02331094 | CS |
| 52 | -0.66 | -4.21455938697 | 15.66 | 17.6099 | 10.8001 | 12446 | 13.66411456 | CS |
| 156 | -9.57 | -38.9499389499 | 24.57 | 54.09 | 10.8001 | 21374 | 27.68246076 | CS |
| 260 | 12.57 | 517.283950617 | 2.43 | 54.09 | 0.76 | 51356 | 9.17788882 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 15 | 0.64 | 4.46 | 14.34 | 15.31 | 14.34 | 3797 |
| 1714084800 | 14.36 | -0.2 | -1.37 | 14.65 | 14.72 | 14.19 | 3229 |
| 1713998400 | 14.56 | -0.35 | -2.35 | 14.69 | 15.34 | 14.1301 | 3397 |
| 1713912000 | 14.91 | -0.08 | -0.53 | 15.14 | 15.18 | 14.91 | 1488 |
| 1713825600 | 14.99 | -0.51 | -3.29 | 15.23 | 15.23 | 14.4 | 7045 |
| 1713566400 | 15.5 | 0.4 | 2.65 | 14.9 | 15.5 | 14.77 | 2766 |
| 1713480000 | 15.1 | -0.17 | -1.11 | 15.19 | 15.46 | 14.711 | 4115 |
| 1713393600 | 15.27 | 0.22 | 1.46 | 15.41 | 15.41 | 14.62 | 5313 |
| 1713307200 | 15.05 | 0.01 | 0.07 | 15.17 | 15.17 | 14.3226 | 2466 |
| 1713220800 | 15.04 | -0.08 | -0.53 | 14.97 | 15.405 | 14.97 | 4654 |
| 1712961600 | 15.12 | -0.51 | -3.26 | 15.68 | 16.03 | 15.05 | 2717 |
| 1712875200 | 15.63 | 0.1 | 0.64 | 15.45 | 15.67 | 14.78 | 5398 |
| 1712788800 | 15.53 | -0.55 | -3.42 | 15.7 | 15.7 | 15.16 | 2991 |
| 1712702400 | 16.079999 | -0.08 | -0.50 | 16.03 | 16.46 | 16.03 | 2744 |
| 1712616000 | 16.16 | -0.09 | -0.55 | 15.98 | 16.462399 | 15.9114 | 3964 |
| 1712356800 | 16.25 | -0.03 | -0.18 | 16.02 | 16.25 | 15.62 | 4946 |
| 1712270400 | 16.28 | -0.28 | -1.69 | 16.79 | 16.79 | 16.04 | 8688 |
| 1712184000 | 16.559999 | 0.26 | 1.60 | 16.3 | 16.6 | 16.3 | 3714 |
| 1712097600 | 16.3 | -0.36 | -2.16 | 16.57 | 16.75 | 16.04 | 4246 |
| 1712011200 | 16.66 | -0.52 | -3.03 | 17.08 | 17.17 | 16.5 | 5382 |
| 1711665600 | 17.18 | -0.4 | -2.28 | 17.4 | 17.6099 | 17.0809 | 3768 |
| 1711579200 | 17.58 | 0.65 | 3.84 | 17 | 17.58 | 16.69 | 5457 |
| 1711492800 | 16.93 | 0.36 | 2.17 | 16.87 | 17.38 | 16.5101 | 5366 |
| 1711406400 | 16.57 | -0.33 | -1.95 | 17.13 | 17.28 | 16.280899 | 5466 |
| 1711147200 | 16.9 | -0.45 | -2.59 | 17.13 | 17.41 | 16.76 | 10270 |
| 1711060800 | 17.35 | 0.8 | 4.83 | 16.7 | 17.35 | 16.32 | 7669 |
| 1710974400 | 16.55 | 0.28 | 1.72 | 16.309999 | 16.6 | 15.9 | 8690 |
| 1710888000 | 16.27 | 0.39 | 2.46 | 15.88 | 16.34 | 15.51 | 5429 |
| 1710801600 | 15.88 | 1.12 | 7.59 | 14.99 | 16.25 | 14.99 | 9302 |
| 1710542400 | 14.76 | 0.28 | 1.93 | 14.05 | 15 | 14.05 | 14773 |
| 1710456000 | 14.48 | -0.61 | -4.04 | 15.09 | 15.2137 | 14.48 | 9068 |
| 1710369600 | 15.09 | -0.8 | -5.03 | 15.89 | 16.489999 | 15.075 | 4936 |
| 1710283200 | 15.89 | 0.4 | 2.58 | 15.43 | 16.379999 | 15.43 | 7760 |
| 1710196800 | 15.49 | 0.79 | 5.37 | 14.74 | 15.75 | 14.52 | 11486 |
| 1709941200 | 14.7 | 0.88 | 6.37 | 14.46 | 14.89 | 14.0703 | 9299 |
| 1709854800 | 13.82 | 0.92 | 7.13 | 12.9 | 14.43 | 12.54 | 25296 |
| 1709768400 | 12.9 | -0.22 | -1.68 | 13.18 | 13.18 | 12.6 | 2509 |
| 1709682000 | 13.12 | 0.1 | 0.77 | 13.02 | 13.205 | 12.71 | 8003 |
| 1709595600 | 13.02 | -0.43 | -3.20 | 13.52 | 13.72 | 13.02 | 6998 |
| 1709336400 | 13.45 | -0.18 | -1.32 | 13.51 | 13.65 | 13.2 | 5071 |
| 1709250000 | 13.63 | 0 | 0.00 | 13.73 | 13.8112 | 13.565 | 13120 |
| 1709163600 | 13.63 | 0.25 | 1.87 | 13.7 | 13.86 | 13.2501 | 5142 |
| 1709077200 | 13.38 | 0.23 | 1.75 | 13.34 | 13.452 | 13.1 | 2854 |
| 1708990800 | 13.15 | 0.29 | 2.26 | 12.73 | 13.15 | 12.73 | 1795 |
| 1708731600 | 12.86 | 0.18 | 1.42 | 12.68 | 12.9853 | 12.4 | 8409 |
| 1708645200 | 12.68 | 0.19 | 1.52 | 12.53 | 12.88 | 12.12 | 22717 |
| 1708558800 | 12.49 | -0.41 | -3.18 | 12.9 | 12.9 | 12.34 | 9948 |
| 1708472400 | 12.9 | -0.17 | -1.30 | 12.93 | 13.3799 | 12.43 | 6208 |
| 1708126800 | 13.07 | -0.11 | -0.83 | 12.89 | 13.66 | 12.89 | 6269 |
| 1708040400 | 13.18 | -0.47 | -3.44 | 13.58 | 13.72 | 12.64 | 19674 |
| 1707954000 | 13.65 | 0.78 | 6.06 | 13.09 | 13.65 | 12.57 | 3102 |
| 1707867600 | 12.87 | -1.03 | -7.41 | 13.48 | 13.59 | 12.87 | 5642 |
| 1707781200 | 13.9 | 0.63 | 4.75 | 13.27 | 14.15 | 13.27 | 7209 |
| 1707522000 | 13.27 | -0.44 | -3.21 | 13.71 | 13.82 | 13.17 | 5456 |
| 1707435600 | 13.71 | 0.01 | 0.07 | 13.66 | 13.83 | 13.31 | 3026 |
| 1707349200 | 13.7 | -0.33 | -2.35 | 14.05 | 14.05 | 13.49 | 2727 |
| 1707262800 | 14.03 | 0.75 | 5.65 | 13.25 | 14.05 | 13.25 | 6770 |
| 1707176400 | 13.28 | -0.33 | -2.42 | 13.44 | 13.9028 | 13.2 | 9473 |
| 1706917200 | 13.61 | -0.63 | -4.42 | 14.01 | 14.15 | 13.51 | 9341 |
| 1706830800 | 14.24 | 0.37 | 2.67 | 13.84 | 14.34 | 13.84 | 5155 |
| 1706744400 | 13.87 | -0.67 | -4.61 | 14.44 | 14.532 | 13.81 | 3405 |
| 1706658000 | 14.54 | -0.01 | -0.07 | 14.48 | 14.54 | 14.48 | 324 |
| 1706571600 | 14.55 | -0.1 | -0.68 | 14.68 | 14.68 | 14.28 | 2758 |
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
