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 | 0.8 | 5.4347826087 | 14.72 | 15.55 | 14.655 | 55920 | 15.04606486 | CS |
| 4 | -1.23 | -7.34328358209 | 16.75 | 16.86 | 14.61 | 58985 | 15.65580118 | CS |
| 12 | -5.48 | -26.0952380952 | 21 | 21.08 | 14.61 | 70445 | 16.9671837 | CS |
| 26 | -2.22 | -12.5140924464 | 17.74 | 23.24 | 14.61 | 61096 | 18.29762515 | CS |
| 52 | -4.88 | -23.9215686275 | 20.4 | 23.24 | 12.8883 | 75985 | 18.18971609 | CS |
| 156 | -23.29 | -60.010306622 | 38.81 | 39.65 | 12.8883 | 61387 | 26.68636756 | CS |
| 260 | -26.56 | -63.1178707224 | 42.08 | 47.77 | 12.8883 | 49508 | 29.39835707 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713479700 | 15.17 | 0.17 | 1.13 | 15 | 15.27 | 15 | 61764 |
| 1713393300 | 15 | 0 | 0.00 | 15.09 | 15.22 | 14.98 | 54737 |
| 1713306900 | 15 | -0.04 | -0.27 | 14.85 | 15.01 | 14.83 | 52350 |
| 1713220500 | 15.04 | 0.05 | 0.33 | 15.03 | 15.19 | 14.99 | 69748 |
| 1712961300 | 14.99 | 0.14 | 0.94 | 14.72 | 15.01 | 14.655 | 41002 |
| 1712874900 | 14.85 | -0.16 | -1.07 | 15.09 | 15.09 | 14.69 | 76676 |
| 1712788500 | 15.01 | -0.69 | -4.39 | 15.25 | 15.25 | 14.61 | 95750 |
| 1712702100 | 15.7 | 0.11 | 0.71 | 15.59 | 15.71 | 15.43 | 46191 |
| 1712615700 | 15.59 | 0.25 | 1.63 | 15.29 | 15.79 | 15.29 | 40895 |
| 1712356500 | 15.34 | -0.38 | -2.42 | 15.67 | 15.68 | 15.34 | 50769 |
| 1712270100 | 15.72 | -0.25 | -1.57 | 16.1 | 16.219999 | 15.64 | 58276 |
| 1712183700 | 15.97 | -0.07 | -0.44 | 15.91 | 16.2199 | 15.91 | 36443 |
| 1712097300 | 16.04 | -0.35 | -2.14 | 16.219999 | 16.23 | 15.9 | 71546 |
| 1712010900 | 16.39 | -0.38 | -2.27 | 16.649999 | 16.649999 | 16.28 | 72270 |
| 1711665300 | 16.77 | 0.1 | 0.60 | 16.579999 | 16.86 | 16.575 | 97257 |
| 1711578900 | 16.67 | 0.81 | 5.11 | 15.94 | 16.67 | 15.94 | 59521 |
| 1711492500 | 15.86 | -0.3 | -1.86 | 16.3 | 16.3 | 15.8 | 56485 |
| 1711406100 | 16.16 | 0.12 | 0.75 | 16.1 | 16.41 | 16 | 36822 |
| 1711146900 | 16.04 | -0.64 | -3.84 | 16.75 | 16.75 | 16.02 | 42209 |
| 1711060500 | 16.68 | 0.16 | 0.97 | 16.649999 | 16.83 | 16.579999 | 65368 |
| 1710974100 | 16.52 | 0.41 | 2.55 | 16.05 | 16.649999 | 15.87 | 115667 |
| 1710887700 | 16.11 | -0.16 | -0.98 | 16.25 | 16.43 | 16.11 | 78509 |
| 1710801300 | 16.27 | -0.59 | -3.50 | 16.84 | 17.66 | 16.239999 | 68095 |
| 1710542100 | 16.86 | 0.36 | 2.18 | 16.53 | 17.07 | 16.53 | 238002 |
| 1710455700 | 16.5 | -0.26 | -1.55 | 16.68 | 16.88 | 16.469999 | 63941 |
| 1710369300 | 16.76 | 0 | 0.00 | 16.71 | 16.81 | 16.6 | 43855 |
| 1710282900 | 16.76 | -0.32 | -1.87 | 16.93 | 17.07 | 16.7 | 44327 |
| 1710196500 | 17.08 | 0.09 | 0.53 | 16.91 | 17.25 | 16.91 | 66728 |
| 1709940900 | 16.99 | -0.01 | -0.06 | 17.27 | 17.34 | 16.95 | 57543 |
| 1709854500 | 17 | -0.03 | -0.18 | 17.29 | 17.5687 | 16.95 | 56695 |
| 1709768100 | 17.03 | -0.01 | -0.06 | 17.11 | 17.4199 | 16.68 | 135671 |
| 1709681700 | 17.04 | 0.49 | 2.96 | 16.55 | 17.3199 | 16.45 | 140029 |
| 1709595300 | 16.55 | -0.01 | -0.06 | 16.57 | 16.99 | 16.48 | 67730 |
| 1709336100 | 16.559999 | -0.05 | -0.30 | 16.5 | 16.69 | 16.2488 | 89693 |
| 1709249700 | 16.61 | 0.1 | 0.61 | 16.81 | 17.07 | 16.470199 | 93389 |
| 1709163300 | 16.51 | -0.06 | -0.36 | 16.5 | 16.82 | 16.5 | 44654 |
| 1709076900 | 16.57 | -0.24 | -1.43 | 16.91 | 17.19 | 16.51 | 76398 |
| 1708990500 | 16.81 | -0.34 | -1.98 | 17.03 | 17.26 | 16.559999 | 55647 |
| 1708731300 | 17.15 | 0.14 | 0.82 | 17.05 | 17.33 | 16.83 | 55765 |
| 1708644900 | 17.01 | -0.23 | -1.33 | 17.17 | 17.24 | 16.92 | 48564 |
| 1708558500 | 17.24 | -0.21 | -1.20 | 17.41 | 17.51 | 17.13 | 59660 |
| 1708472100 | 17.45 | -0.14 | -0.80 | 17.34 | 17.73 | 17.34 | 38460 |
| 1708126500 | 17.59 | -0.31 | -1.73 | 17.69 | 17.88 | 17.51 | 66413 |
| 1708040100 | 17.9 | 0.77 | 4.50 | 17.32 | 18.005 | 17.255 | 85999 |
| 1707953700 | 17.13 | 0.35 | 2.09 | 17.03 | 17.32 | 16.85 | 41573 |
| 1707867300 | 16.78 | -1.18 | -6.57 | 17.47 | 17.975 | 16.7 | 78640 |
| 1707780900 | 17.96 | 0.43 | 2.45 | 17.45 | 18.13 | 17.45 | 69768 |
| 1707521700 | 17.53 | 0.22 | 1.27 | 17.48 | 17.6 | 17.055 | 61877 |
| 1707435300 | 17.31 | 0.01 | 0.06 | 17.37 | 17.4699 | 17.09 | 36565 |
| 1707348900 | 17.3 | -0.69 | -3.84 | 17.57 | 17.58 | 16.9431 | 65774 |
| 1707262500 | 17.99 | -0.41 | -2.23 | 18.4 | 18.495 | 17.95 | 63961 |
| 1707176100 | 18.4 | -0.33 | -1.76 | 18.45 | 18.73 | 18.17 | 62320 |
| 1706916900 | 18.73 | -0.18 | -0.95 | 18.57 | 19.01 | 18.51 | 74917 |
| 1706830500 | 18.91 | -0.67 | -3.42 | 19.65 | 19.66 | 18.2 | 120081 |
| 1706744100 | 19.58 | -0.66 | -3.26 | 19.84 | 20.22 | 19.305 | 122486 |
| 1706657700 | 20.24 | -0.07 | -0.34 | 20.22 | 20.38 | 19.815 | 77597 |
| 1706571300 | 20.31 | -0.73 | -3.47 | 19.65 | 21.03 | 19.57 | 105524 |
| 1706312100 | 21.04 | 0.19 | 0.91 | 21 | 21.08 | 20.7 | 27189 |
| 1706225700 | 20.85 | 0.17 | 0.82 | 21.01 | 21.01 | 20.35 | 49316 |
| 1706139300 | 20.68 | 0.25 | 1.22 | 20.72 | 20.76 | 20.3 | 40616 |
| 1706052900 | 20.43 | -0.36 | -1.73 | 20.97 | 20.97 | 20.3 | 31541 |
| 1705966500 | 20.79 | 0.49 | 2.41 | 20.55 | 20.83 | 20.42 | 36895 |
| 1705707300 | 20.3 | 0.16 | 0.79 | 20.28 | 20.36 | 20.03 | 24712 |
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
