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 | 0.69 | 4.69387755102 | 14.7 | 15.72 | 14.3352 | 4466 | 15.17722569 | SP |
| 4 | -1.825 | -10.6012198664 | 17.215 | 17.3 | 14.14 | 1877 | 15.06713144 | SP |
| 12 | -2.31 | -13.0508474576 | 17.7 | 18.199 | 14.14 | 901 | 15.64093437 | SP |
| 26 | 0.16 | 1.050558109 | 15.23 | 20.35 | 14.14 | 770 | 16.25802757 | SP |
| 52 | 0.16 | 1.050558109 | 15.23 | 20.35 | 14.14 | 770 | 16.25802757 | SP |
| 156 | 0.16 | 1.050558109 | 15.23 | 20.35 | 14.14 | 770 | 16.25802757 | SP |
| 260 | 0.16 | 1.050558109 | 15.23 | 20.35 | 14.14 | 770 | 16.25802757 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1748039400 | 15.39 | -0.25 | -1.60 | 15.6408 | 15.6408 | 15.19 | 2984 |
| 1747953000 | 15.6408 | 0.19 | 1.20 | 15.5 | 15.72 | 15.5 | 393 |
| 1747866600 | 15.455 | 0.32 | 2.15 | 15.13 | 15.55 | 15.13 | 7803 |
| 1747780200 | 15.13 | 0.53 | 3.64 | 14.5993 | 15.13 | 14.55 | 11235 |
| 1747693800 | 14.5993 | 0.26 | 1.84 | 14.3352 | 14.5993 | 14.3352 | 2355 |
| 1747434600 | 14.3352 | -0.36 | -2.48 | 14.7 | 14.8 | 14.3352 | 544 |
| 1747348200 | 14.7 | 0.23 | 1.59 | 14.4699 | 14.73 | 14.4699 | 3853 |
| 1747261800 | 14.4699 | 0.16 | 1.12 | 14.31 | 14.4699 | 14.31 | 362 |
| 1747175400 | 14.31 | -0.31 | -2.09 | 14.615 | 14.615 | 14.14 | 3864 |
| 1747089000 | 14.615 | -0.14 | -0.95 | 14.755 | 14.971 | 14.615 | 3940 |
| 1746829800 | 14.755 | 0.04 | 0.27 | 14.715 | 14.755 | 14.715 | 14 |
| 1746743400 | 14.715 | -0.07 | -0.47 | 14.785 | 14.79 | 14.715 | 135 |
| 1746657000 | 14.785 | -0.4 | -2.63 | 15.185 | 15.185 | 14.785 | 200 |
| 1746570600 | 15.185 | 0.1 | 0.66 | 15.085 | 15.185 | 15.085 | 3 |
| 1746484200 | 15.085 | -0.99 | -6.16 | 16.075 | 16.075 | 15.085 | 854 |
| 1746225000 | 16.075 | -0.23 | -1.41 | 16.469999 | 16.469999 | 16.075 | 19 |
| 1746138600 | 16.305 | -0.18 | -1.09 | 16.79 | 16.79 | 16.305 | 210 |
| 1746052200 | 16.485 | 0.26 | 1.60 | 16.17 | 16.719999 | 16.17 | 284 |
| 1745965800 | 16.225 | -0.87 | -5.09 | 17.095 | 17.095 | 16.225 | 751 |
| 1745879400 | 17.095 | -0.18 | -1.04 | 17.2105 | 17.2105 | 17.095 | 117 |
| 1745620200 | 17.275 | 0.06 | 0.35 | 17.215 | 17.3 | 17.215 | 606 |
| 1745533800 | 17.215 | 0.31 | 1.83 | 16.905 | 17.215 | 16.905 | 199 |
| 1745447400 | 16.905 | -0.25 | -1.46 | 17.155 | 17.155 | 16.905 | 1308 |
| 1745361000 | 17.155 | -0.56 | -3.16 | 17.5 | 17.5 | 17.155 | 305 |
| 1745274600 | 17.715 | 0.03 | 0.17 | 17.685 | 17.715 | 17.685 | 0 |
| 1744929000 | 17.685 | -0.09 | -0.51 | 17.775 | 17.775 | 17.685 | 57 |
| 1744842600 | 17.775 | 0.16 | 0.91 | 17.615 | 17.775 | 17.615 | 1051 |
| 1744756200 | 17.615 | -0.25 | -1.37 | 17.86 | 17.86 | 17.615 | 22 |
| 1744669800 | 17.86 | -0.3 | -1.65 | 18.16 | 18.16 | 17.86 | 675 |
| 1744410600 | 18.16 | 0.54 | 3.08 | 17.6171 | 18.199 | 17.6171 | 4503 |
| 1744324200 | 17.6171 | 0.6 | 3.51 | 17.01 | 17.66 | 17.01 | 835 |
| 1744237800 | 17.0202 | 0.52 | 3.16 | 16.499099 | 17.0202 | 16.499099 | 119 |
| 1744151400 | 16.499099 | 0.16 | 0.96 | 16.343 | 16.541 | 16.343 | 157 |
| 1744065000 | 16.343 | 0.24 | 1.50 | 16.1008 | 16.399899 | 16.1008 | 160 |
| 1743805800 | 16.1008 | 0.23 | 1.42 | 15.875 | 16.1008 | 15.875 | 1 |
| 1743719400 | 15.875 | 0.03 | 0.16 | 15.85 | 15.95 | 15.85 | 870 |
| 1743633000 | 15.85 | -0.19 | -1.15 | 16.035 | 16.035 | 15.81 | 811 |
| 1743546600 | 16.035 | 0.2 | 1.26 | 16.059999 | 16.059999 | 16.035 | 5 |
| 1743460200 | 15.835 | 0.33 | 2.13 | 15.47 | 15.835 | 15.47 | 45 |
| 1743201000 | 15.505 | 0.18 | 1.14 | 15.04 | 15.505 | 15.04 | 111 |
| 1743114600 | 15.33 | -0.15 | -0.94 | 15.4276 | 15.4276 | 15.33 | 3 |
| 1743028200 | 15.475 | -0.47 | -2.95 | 15.945 | 15.945 | 15.475 | 24 |
| 1742941800 | 15.945 | -0.43 | -2.66 | 16.17 | 16.17 | 15.9 | 891 |
| 1742855400 | 16.379999 | 0.08 | 0.49 | 16.2 | 16.379999 | 16.2 | 10 |
| 1742596200 | 16.3 | -0.32 | -1.93 | 16.62 | 16.62 | 16.3 | 1 |
| 1742509800 | 16.62 | 0.42 | 2.56 | 16.204999 | 16.62 | 16.204999 | 1 |
| 1742423400 | 16.204999 | 0.26 | 1.63 | 15.95 | 16.204999 | 15.95 | 803 |
| 1742337000 | 15.945 | -0.17 | -1.05 | 16 | 16 | 15.945 | 7 |
| 1742250600 | 16.114999 | 0.13 | 0.81 | 15.985 | 16.114999 | 15.985 | 4 |
| 1741991400 | 15.985 | -0.39 | -2.41 | 16.379999 | 16.379999 | 15.985 | 16 |
| 1741905000 | 16.379999 | 0.2 | 1.20 | 16.184999 | 16.379999 | 16.184999 | 103 |
| 1741818600 | 16.184999 | -0.55 | -3.26 | 16.14 | 16.184999 | 16.14 | 87 |
| 1741732200 | 16.73 | -0.21 | -1.24 | 17.13 | 17.13 | 16.73 | 9 |
| 1741645800 | 16.94 | 0.24 | 1.41 | 16.95 | 16.95 | 16.94 | 18 |
| 1741390200 | 16.704999 | 0.38 | 2.30 | 16.329999 | 16.704999 | 16.329999 | 27 |
| 1741303800 | 16.329999 | 0.52 | 3.32 | 15.78 | 16.329999 | 15.78 | 55 |
| 1741217400 | 15.805 | 0.25 | 1.64 | 15.8 | 15.805 | 15.6541 | 717 |
| 1741131000 | 15.55 | -0.27 | -1.68 | 15.3 | 15.55 | 15.07 | 617 |
| 1741044600 | 15.815 | -0.96 | -5.72 | 16.774999 | 16.774999 | 15.815 | 711 |
| 1740785400 | 16.774999 | -0.8 | -4.52 | 17.7 | 17.7 | 16.774999 | 258 |
| 1740699000 | 17.57 | -1.01 | -5.44 | 18.325 | 18.325 | 17.57 | 50 |
| 1740612600 | 18.58 | -0.12 | -0.64 | 18.6457 | 18.751 | 18.52 | 2014 |
| 1740526200 | 18.6998 | -0.16 | -0.85 | 18.55 | 18.6998 | 18.35 | 2018 |
| 1740439800 | 18.8598 | -0.58 | -2.96 | 19.4348 | 19.4348 | 18.8598 | 122 |
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
