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 | 0.662251655629 | 15.1 | 15.5276 | 15.08 | 787053 | 15.29408485 | SP |
| 4 | -0.62 | -3.9190897598 | 15.82 | 15.86 | 14.79 | 734008 | 15.39776887 | SP |
| 12 | 0.04 | 0.263852242744 | 15.16 | 16.05 | 12.85 | 492036 | 15.05847802 | SP |
| 26 | -4.88 | -24.3027888446 | 20.08 | 20.41 | 12.85 | 649327 | 17.1327777 | SP |
| 52 | -6 | -28.3018867925 | 21.2 | 21.9074 | 12.85 | 529673 | 18.08958755 | SP |
| 156 | -5.12 | -25.1968503937 | 20.32 | 21.9074 | 12.85 | 414196 | 18.24563303 | SP |
| 260 | -5.12 | -25.1968503937 | 20.32 | 21.9074 | 12.85 | 414196 | 18.24563303 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749853800 | 15.08 | -0.12 | -0.79 | 15.05 | 15.24 | 15.02 | 789579 |
| 1749767400 | 15.2 | -0.14 | -0.91 | 15.17 | 15.25 | 15.15 | 431969 |
| 1749681000 | 15.34 | -0.1 | -0.65 | 15.5 | 15.5276 | 15.3 | 1115935 |
| 1749594600 | 15.44 | 0.18 | 1.18 | 15.35 | 15.44 | 15.295 | 702713 |
| 1749508200 | 15.26 | 0.07 | 0.46 | 15.16 | 15.2795 | 15.1146 | 888761 |
| 1749249000 | 15.19 | 0.3 | 2.01 | 15.1 | 15.21 | 15.095 | 795887 |
| 1749162600 | 14.89 | -0.57 | -3.69 | 15.26 | 15.28 | 14.79 | 998951 |
| 1749076200 | 15.46 | 0.04 | 0.26 | 15.49 | 15.5 | 15.35 | 1036554 |
| 1748989800 | 15.42 | 0.01 | 0.06 | 15.45 | 15.55 | 15.3835 | 806935 |
| 1748903400 | 15.41 | 0.08 | 0.52 | 15.26 | 15.41 | 15.22 | 938719 |
| 1748644200 | 15.33 | -0.09 | -0.58 | 15.41 | 15.43 | 15.155 | 1215147 |
| 1748557800 | 15.42 | -0.2 | -1.28 | 15.56 | 15.565 | 15.37 | 603699 |
| 1748471400 | 15.62 | -0.03 | -0.19 | 15.72 | 15.73 | 15.6 | 833574 |
| 1748385000 | 15.65 | 0.34 | 2.22 | 15.51 | 15.65 | 15.46 | 696340 |
| 1748039400 | 15.31 | -0.1 | -0.65 | 15.21 | 15.34 | 15.14 | 529369 |
| 1747953000 | 15.41 | -0.18 | -1.15 | 15.38 | 15.54 | 15.32 | 400524 |
| 1747866600 | 15.59 | -0.12 | -0.76 | 15.65 | 15.86 | 15.515 | 735071 |
| 1747780200 | 15.71 | -0.06 | -0.38 | 15.79 | 15.8 | 15.61 | 383286 |
| 1747693800 | 15.77 | 0 | 0.00 | 15.59 | 15.78 | 15.54 | 412180 |
| 1747434600 | 15.77 | -0.02 | -0.13 | 15.82 | 15.82 | 15.63 | 420537 |
| 1747348200 | 15.79 | -0.26 | -1.62 | 15.75 | 15.82 | 15.6301 | 512116 |
| 1747261800 | 16.05 | 0.23 | 1.45 | 15.98 | 16.05 | 15.8901 | 458050 |
| 1747175400 | 15.82 | 0.21 | 1.35 | 15.66 | 15.88 | 15.6501 | 383085 |
| 1747089000 | 15.61 | 0.54 | 3.58 | 15.63 | 15.63 | 15.4474 | 551977 |
| 1746829800 | 15.07 | 0.11 | 0.74 | 15.03 | 15.17 | 15.01 | 257710 |
| 1746743400 | 14.96 | 0.07 | 0.47 | 14.99 | 15.085 | 14.853 | 247268 |
| 1746657000 | 14.89 | 0 | 0.00 | 14.97 | 15.0498 | 14.69 | 507356 |
| 1746570600 | 14.89 | -0.13 | -0.87 | 14.9 | 15.01 | 14.845 | 200816 |
| 1746484200 | 15.02 | -0.12 | -0.79 | 15.03 | 15.11 | 14.96 | 281662 |
| 1746225000 | 15.14 | 0.24 | 1.61 | 15.03 | 15.2 | 14.9675 | 391068 |
| 1746138600 | 14.9 | 0.18 | 1.22 | 14.98 | 15.08 | 14.89 | 305655 |
| 1746052200 | 14.72 | -0.09 | -0.61 | 14.54 | 14.7273 | 14.34 | 251632 |
| 1745965800 | 14.81 | 0.11 | 0.75 | 14.69 | 14.81 | 14.6 | 256058 |
| 1745879400 | 14.7 | 0.01 | 0.07 | 14.78 | 14.84 | 14.5191 | 342848 |
| 1745620200 | 14.69 | 0.27 | 1.87 | 14.53 | 14.74 | 14.5219 | 257569 |
| 1745533800 | 14.42 | 0.14 | 0.98 | 14.14 | 14.44 | 14.14 | 227008 |
| 1745447400 | 14.28 | 0.46 | 3.33 | 14.33 | 14.42 | 14.18 | 357533 |
| 1745361000 | 13.82 | 0.4 | 2.98 | 13.61 | 13.92 | 13.55 | 283251 |
| 1745274600 | 13.42 | -0.38 | -2.75 | 13.58 | 13.64 | 13.28 | 391452 |
| 1744929000 | 13.8 | -0.17 | -1.22 | 14.02 | 14.02 | 13.7263 | 212927 |
| 1744842600 | 13.97 | -0.53 | -3.66 | 14.175 | 14.2781 | 13.76 | 367499 |
| 1744756200 | 14.5 | -0.02 | -0.14 | 14.51 | 14.61 | 14.4001 | 316806 |
| 1744669800 | 14.52 | 0.07 | 0.48 | 14.78 | 14.8 | 14.38 | 380037 |
| 1744410600 | 14.45 | 0.23 | 1.62 | 14.17 | 14.4766 | 14.08 | 290208 |
| 1744324200 | 14.22 | -0.49 | -3.33 | 14.43 | 14.43 | 13.78 | 302224 |
| 1744237800 | 14.71 | 1.36 | 10.19 | 13.38 | 14.7573 | 13.29 | 584938 |
| 1744151400 | 13.35 | -0.18 | -1.33 | 14.1 | 14.18 | 13.1204 | 434919 |
| 1744065000 | 13.53 | 0.03 | 0.22 | 12.93 | 14.09 | 12.85 | 717993 |
| 1743805800 | 13.5 | -0.85 | -5.92 | 13.84 | 14.0159 | 13.49 | 800103 |
| 1743719400 | 14.35 | -0.98 | -6.39 | 14.5 | 14.58 | 14.3 | 678989 |
| 1743633000 | 15.33 | 0.17 | 1.12 | 14.95 | 15.385 | 14.89 | 377174 |
| 1743546600 | 15.16 | 0.23 | 1.54 | 14.94 | 15.258 | 14.9 | 270655 |
| 1743460200 | 14.93 | -0.06 | -0.40 | 14.7 | 14.98 | 14.51 | 593177 |
| 1743201000 | 14.99 | -0.43 | -2.79 | 15.41 | 15.45 | 14.96 | 493160 |
| 1743114600 | 15.42 | -0.14 | -0.90 | 15.41 | 15.605 | 15.38 | 347263 |
| 1743028200 | 15.56 | -0.36 | -2.26 | 15.9 | 15.9 | 15.5 | 446340 |
| 1742941800 | 15.92 | 0.14 | 0.89 | 15.84 | 15.92 | 15.74 | 339386 |
| 1742855400 | 15.78 | 0.36 | 2.33 | 15.62 | 15.785 | 15.6057 | 403060 |
| 1742596200 | 15.42 | 0.15 | 0.98 | 15.16 | 15.43 | 15.16 | 240174 |
| 1742509800 | 15.27 | -0.12 | -0.78 | 15.19 | 15.4497 | 15.13 | 272662 |
| 1742423400 | 15.39 | 0.29 | 1.92 | 15.19 | 15.4785 | 15.1461 | 384138 |
| 1742337000 | 15.1 | -0.32 | -2.08 | 15.32 | 15.32 | 14.97 | 457774 |
| 1742250600 | 15.42 | -0.1 | -0.64 | 15.55 | 15.55 | 15.2742 | 500689 |
| 1741991400 | 15.52 | 0.34 | 2.24 | 15.41 | 15.52 | 15.27 | 431421 |
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
