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 | -0.6804 | -4.63803680982 | 14.67 | 14.7 | 13.64 | 4623 | 14.22450139 | SP |
| 4 | 0.6596 | 4.94823705926 | 13.33 | 14.92 | 13.33 | 1792 | 14.26922196 | SP |
| 12 | -0.5344 | -3.67942715505 | 14.524 | 15.3283 | 13.33 | 1159 | 14.33987226 | SP |
| 26 | -3.3004 | -19.0884904569 | 17.29 | 18.15 | 13.33 | 3161 | 16.0705818 | SP |
| 52 | 0.2896 | 2.11386861314 | 13.7 | 18.68 | 13.295 | 3651 | 16.01402605 | SP |
| 156 | 6.2496 | 80.7441860465 | 7.74 | 18.68 | 7.68 | 6329 | 14.75655787 | SP |
| 260 | 0.4796 | 3.54996299038 | 13.51 | 19.56 | 6.68 | 5355 | 14.01715494 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170600 | 13.9896 | 0.04 | 0.27 | 13.93 | 14.01 | 13.64 | 8155 |
| 1714084200 | 13.9524 | 0.1 | 0.74 | 13.89 | 13.9598 | 13.877 | 1678 |
| 1713997800 | 13.8495 | -0.24 | -1.71 | 14.14 | 14.14 | 13.8302 | 3503 |
| 1713911400 | 14.0905 | -0.08 | -0.55 | 14.1043 | 14.1501 | 14.09 | 2107 |
| 1713825000 | 14.1685 | -0.25 | -1.73 | 14.24 | 14.49 | 14.0777 | 4025 |
| 1713565800 | 14.4175 | -0.26 | -1.78 | 14.67 | 14.7 | 14.4175 | 11803 |
| 1713479400 | 14.6787 | -0.12 | -0.84 | 14.87 | 14.87 | 14.6787 | 238 |
| 1713393000 | 14.8025 | -0.1 | -0.68 | 14.88 | 14.88 | 14.79 | 553 |
| 1713306600 | 14.904 | -0.01 | -0.05 | 14.89 | 14.904 | 14.89 | 417 |
| 1713220200 | 14.911 | 0.11 | 0.78 | 14.54 | 14.911 | 14.54 | 274 |
| 1712961000 | 14.7962 | 0.31 | 2.11 | 14.8 | 14.8 | 14.7962 | 79 |
| 1712874600 | 14.4898 | 0.11 | 0.73 | 14.51 | 14.51 | 14.4529 | 556 |
| 1712788200 | 14.3844 | 0.07 | 0.48 | 14.6 | 14.6 | 14.3844 | 257 |
| 1712701800 | 14.315 | -0.14 | -0.94 | 14.49 | 14.49 | 14.315 | 176 |
| 1712615400 | 14.4504 | 0.08 | 0.58 | 14.56 | 14.56 | 14.38 | 2717 |
| 1712356200 | 14.3675 | -0.05 | -0.37 | 14.42 | 14.42 | 14.3675 | 293 |
| 1712269800 | 14.4203 | 0.13 | 0.93 | 14.28 | 14.4203 | 14.15 | 889 |
| 1712183400 | 14.2874 | 0.31 | 2.20 | 14.1 | 14.2874 | 14.1 | 336 |
| 1712097000 | 13.9805 | 0.18 | 1.29 | 13.85 | 13.99 | 13.85 | 1139 |
| 1712010600 | 13.8019 | 0.21 | 1.55 | 13.33 | 13.8019 | 13.33 | 2033 |
| 1711665000 | 13.5908 | -0.07 | -0.48 | 13.5 | 13.5908 | 13.5 | 3969 |
| 1711578600 | 13.6565 | -0.23 | -1.68 | 13.75 | 13.75 | 13.6565 | 130 |
| 1711492200 | 13.8905 | -0.04 | -0.31 | 14.03 | 14.03 | 13.8905 | 348 |
| 1711405800 | 13.9333 | 0.11 | 0.83 | 13.82 | 13.9333 | 13.82 | 152 |
| 1711146600 | 13.8183 | 0.13 | 0.95 | 13.76 | 13.8183 | 13.76 | 325 |
| 1711060200 | 13.6889 | -0.04 | -0.28 | 13.6 | 13.6889 | 13.6 | 35 |
| 1710973800 | 13.7275 | -0.21 | -1.52 | 13.76 | 13.76 | 13.7275 | 215 |
| 1710887400 | 13.9397 | -0.12 | -0.83 | 13.9397 | 13.9397 | 13.9397 | 162 |
| 1710801000 | 14.057 | -0.18 | -1.29 | 14.19 | 14.19 | 14.057 | 247 |
| 1710541800 | 14.2412 | 0.03 | 0.23 | 14.2412 | 14.2412 | 14.2412 | 14 |
| 1710455400 | 14.2088 | 0.23 | 1.63 | 14.2088 | 14.2088 | 14.2088 | 12 |
| 1710369000 | 13.9805 | -0.03 | -0.21 | 14.03 | 14.03 | 13.9805 | 129 |
| 1710282600 | 14.01 | -0.17 | -1.21 | 14.01 | 14.08 | 13.99 | 3978 |
| 1710196200 | 14.1822 | -0.13 | -0.91 | 14.3399 | 14.3399 | 14.15 | 3120 |
| 1709940600 | 14.3126 | 0.21 | 1.51 | 14.22 | 14.3442 | 14.22 | 1911 |
| 1709854200 | 14.0999 | -0.15 | -1.03 | 14.2 | 14.2 | 14.0999 | 222 |
| 1709767800 | 14.2463 | -0.23 | -1.59 | 14.29 | 14.29 | 14.2463 | 87 |
| 1709681400 | 14.4763 | -0.1 | -0.69 | 14.4 | 14.52 | 14.37 | 2929 |
| 1709595000 | 14.5773 | 0.01 | 0.09 | 14.75 | 14.75 | 14.5773 | 313 |
| 1709335800 | 14.5648 | 0.04 | 0.28 | 14.68 | 14.6801 | 14.53 | 947 |
| 1709249400 | 14.5239 | 0 | 0.01 | 14.53 | 14.53 | 14.5239 | 156 |
| 1709163000 | 14.5223 | -0.01 | -0.04 | 14.57 | 14.5701 | 14.5223 | 266 |
| 1709076600 | 14.5287 | 0.02 | 0.16 | 14.48 | 14.58 | 14.48 | 665 |
| 1708990200 | 14.5061 | 0.13 | 0.91 | 14.51 | 14.51 | 14.5061 | 5 |
| 1708731000 | 14.3748 | -0.1 | -0.68 | 14.3748 | 14.3748 | 14.3748 | 68 |
| 1708644600 | 14.4737 | -0.1 | -0.69 | 14.62 | 14.62 | 14.4737 | 135 |
| 1708558200 | 14.5737 | -0.13 | -0.87 | 14.62 | 14.62 | 14.5737 | 212 |
| 1708471800 | 14.701 | -0.28 | -1.89 | 14.68 | 14.701 | 14.68 | 60 |
| 1708126200 | 14.9837 | -0.03 | -0.22 | 14.95 | 15.0213 | 14.94 | 1167 |
| 1708039800 | 15.016 | -0.17 | -1.10 | 15.24 | 15.25 | 15.016 | 613 |
| 1707953400 | 15.1829 | 0.06 | 0.41 | 15.3283 | 15.3283 | 15.1829 | 554 |
| 1707867000 | 15.1204 | 0.31 | 2.07 | 14.9 | 15.24 | 14.9 | 4012 |
| 1707780600 | 14.8138 | -0.18 | -1.22 | 15.08 | 15.08 | 14.8138 | 158 |
| 1707521400 | 14.9961 | 0.26 | 1.74 | 14.88 | 14.9961 | 14.88 | 351 |
| 1707435000 | 14.74 | 0.03 | 0.20 | 14.67 | 14.76 | 14.67 | 683 |
| 1707348600 | 14.7103 | -0.01 | -0.04 | 14.56 | 14.7103 | 14.56 | 3600 |
| 1707262200 | 14.7162 | -0 | -0.01 | 14.715 | 14.7162 | 14.715 | 253 |
| 1707175800 | 14.7179 | 0.19 | 1.34 | 14.705 | 14.7179 | 14.65 | 899 |
| 1706916600 | 14.524 | 0.03 | 0.24 | 14.524 | 14.524 | 14.524 | 94 |
| 1706830200 | 14.4899 | -0.54 | -3.56 | 15 | 15 | 14.4899 | 2898 |
| 1706743800 | 15.0249 | 0.2 | 1.34 | 14.86 | 15.06 | 14.86 | 2290 |
| 1706657400 | 14.8263 | -0.18 | -1.17 | 15.1 | 15.1 | 14.8 | 2054 |
| 1706571000 | 15.0017 | -0.14 | -0.94 | 15.1165 | 15.1165 | 14.98 | 617 |
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
