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 | -0.61 | -4.11328388402 | 14.83 | 15.175 | 14.22 | 72051 | 14.50496343 | CS |
| 4 | -1.56 | -9.88593155894 | 15.78 | 15.9 | 14.22 | 36186 | 14.89520992 | CS |
| 12 | -1.49 | -9.48440483768 | 15.71 | 16.25 | 13.5292 | 26133 | 15.03988988 | CS |
| 26 | -3.83 | -21.2188365651 | 18.05 | 18.1 | 13.5292 | 26688 | 15.55127524 | CS |
| 52 | 2.79 | 24.4094488189 | 11.43 | 18.19 | 11.35 | 28861 | 15.62128727 | CS |
| 156 | 3.72 | 35.4285714286 | 10.5 | 18.19 | 9.65 | 28953 | 13.42762042 | CS |
| 260 | 3.72 | 35.4285714286 | 10.5 | 18.19 | 9.65 | 28953 | 13.42762042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1750113300 | 14.22 | -0.1 | -0.70 | 14.45 | 15.075 | 14.22 | 46726 |
| 1749854100 | 14.32 | -0.21 | -1.45 | 14.42 | 14.79 | 14.32 | 33066 |
| 1749767700 | 14.53 | -0.01 | -0.07 | 14.6 | 15.175 | 14.455 | 86726 |
| 1749681300 | 14.54 | -0.11 | -0.75 | 14.81 | 14.975 | 14.41 | 98537 |
| 1749594900 | 14.65 | 0 | 0.00 | 14.83 | 15 | 14.565 | 95200 |
| 1749508500 | 14.65 | -0.2 | -1.35 | 14.8 | 15.21 | 14.65 | 25498 |
| 1749249300 | 14.85 | -0.15 | -1.00 | 15.16 | 15.69 | 14.84 | 29841 |
| 1749162900 | 15 | -0.01 | -0.07 | 15.08 | 15.375 | 15 | 19840 |
| 1749076500 | 15.01 | -0.19 | -1.25 | 15.22 | 15.5 | 15.01 | 21245 |
| 1748990100 | 15.2 | -0.1 | -0.65 | 15.32 | 15.7 | 15.19 | 28407 |
| 1748903700 | 15.3 | -0.3 | -1.92 | 15.75 | 15.89 | 15.265 | 30186 |
| 1748644500 | 15.6 | 0.01 | 0.06 | 15.59 | 15.71 | 15.55 | 19715 |
| 1748558100 | 15.59 | 0.14 | 0.91 | 15.65 | 15.695 | 15.5 | 21030 |
| 1748471700 | 15.45 | 0.05 | 0.32 | 15.52 | 15.9 | 15.44 | 25023 |
| 1748385300 | 15.4 | -0.25 | -1.60 | 15.74 | 15.9 | 15.4 | 23935 |
| 1748039700 | 15.65 | -0.05 | -0.32 | 15.59 | 15.73 | 15.505 | 20099 |
| 1747953300 | 15.7 | -0.09 | -0.57 | 15.79 | 15.815 | 15.62 | 27375 |
| 1747866900 | 15.79 | 0.01 | 0.10 | 15.74 | 15.83 | 15.72 | 16979 |
| 1747780500 | 15.775 | -0.02 | -0.09 | 15.78 | 15.87 | 15.775 | 18106 |
| 1747694100 | 15.79 | -0.01 | -0.06 | 15.65 | 15.89 | 15.65 | 21909 |
| 1747434900 | 15.8 | 0.16 | 1.02 | 15.91 | 15.91 | 15.65 | 20077 |
| 1747348500 | 15.64 | -0.21 | -1.32 | 15.88 | 15.94 | 15.64 | 14910 |
| 1747262100 | 15.85 | 0.06 | 0.38 | 15.86 | 15.94 | 15.85 | 16032 |
| 1747175700 | 15.79 | -0.01 | -0.06 | 15.81 | 15.925 | 15.77 | 22430 |
| 1747089300 | 15.8 | 0.04 | 0.25 | 15.95 | 15.95 | 15.63 | 26964 |
| 1746830100 | 15.76 | -0.08 | -0.51 | 15.88 | 15.9 | 15.6925 | 12694 |
| 1746743700 | 15.84 | 0.03 | 0.19 | 15.82 | 15.9362 | 15.81 | 22415 |
| 1746657300 | 15.81 | 0.11 | 0.70 | 15.74 | 15.95 | 15.64 | 18565 |
| 1746570900 | 15.7 | -0.16 | -1.01 | 15.87 | 15.925 | 15.65 | 20381 |
| 1746484500 | 15.86 | -0.09 | -0.56 | 15.8 | 15.95 | 15.8 | 21363 |
| 1746225300 | 15.95 | 0.2 | 1.27 | 15.85 | 16.25 | 15.77 | 39111 |
| 1746138900 | 15.75 | 0.4 | 2.61 | 15.35 | 16.1 | 15.35 | 21619 |
| 1746052500 | 15.35 | -0.15 | -0.97 | 15.43 | 15.5388 | 15.245 | 32754 |
| 1745966100 | 15.5 | 0.1 | 0.65 | 15.36 | 15.7 | 15.245 | 28861 |
| 1745879700 | 15.4 | 0.05 | 0.33 | 15.26 | 15.96 | 15.245 | 24588 |
| 1745620500 | 15.35 | -0.01 | -0.07 | 15.44 | 15.515 | 15.245 | 18496 |
| 1745534100 | 15.36 | 0.1 | 0.66 | 15.15 | 15.41 | 15.15 | 20654 |
| 1745447700 | 15.26 | 0.11 | 0.69 | 15.44 | 15.75 | 15.18 | 47900 |
| 1745361300 | 15.155 | 0.4 | 2.75 | 14.71 | 15.55 | 14.71 | 38708 |
| 1745274900 | 14.75 | 0.44 | 3.07 | 14.24 | 14.8488 | 13.95 | 33314 |
| 1744929300 | 14.31 | 0.17 | 1.20 | 14.07 | 14.44 | 13.93 | 42982 |
| 1744842900 | 14.14 | 0.05 | 0.35 | 14.02 | 14.19 | 13.96 | 7101 |
| 1744756500 | 14.09 | 0.07 | 0.50 | 13.95 | 14.49 | 13.95 | 20535 |
| 1744670100 | 14.02 | 0.12 | 0.86 | 14.1 | 14.46 | 13.9 | 11162 |
| 1744410900 | 13.9 | -0.01 | -0.07 | 13.99 | 14.4539 | 13.65 | 15976 |
| 1744324500 | 13.91 | -0.92 | -6.20 | 14.84 | 15.14 | 13.895 | 26020 |
| 1744238100 | 14.83 | 0.86 | 6.16 | 13.71 | 14.9 | 13.71 | 24796 |
| 1744151700 | 13.97 | -0.03 | -0.21 | 14.25 | 14.74 | 13.675 | 11944 |
| 1744065300 | 14 | 0.08 | 0.57 | 13.5432 | 14.35 | 13.5292 | 22950 |
| 1743806100 | 13.92 | -0.29 | -2.04 | 14.11 | 14.39 | 13.55 | 25764 |
| 1743719700 | 14.21 | -0.99 | -6.51 | 15.1 | 15.23 | 14.21 | 25079 |
| 1743633300 | 15.2 | -0.05 | -0.33 | 15.31 | 15.34 | 15.1 | 29882 |
| 1743546900 | 15.25 | -0.02 | -0.13 | 15.28 | 15.94 | 15.1 | 15788 |
| 1743460500 | 15.27 | 0.01 | 0.07 | 15.21 | 15.92 | 15.21 | 11355 |
| 1743201300 | 15.26 | -0.29 | -1.86 | 15.64 | 15.64 | 15.2 | 16117 |
| 1743114900 | 15.55 | 0.16 | 1.01 | 15.37 | 15.92 | 15.2 | 8067 |
| 1743028500 | 15.395 | -0.11 | -0.68 | 15.6 | 15.97 | 15.395 | 8602 |
| 1742942100 | 15.5 | -0.11 | -0.70 | 15.71 | 15.73 | 15.5 | 7197 |
| 1742855700 | 15.61 | 0.02 | 0.13 | 15.63 | 15.87 | 15.55 | 18444 |
| 1742596500 | 15.59 | 0.17 | 1.10 | 15.27 | 15.72 | 15.26 | 15572 |
| 1742510100 | 15.42 | 0.05 | 0.33 | 15.36 | 15.74 | 15.35 | 8096 |
| 1742423700 | 15.37 | 0.27 | 1.79 | 15.17 | 15.37 | 15.035 | 12213 |
| 1742337300 | 15.1 | 0 | 0.00 | 15.17 | 15.4 | 15.1 | 11897 |
| 1742250900 | 15.1 | -0.01 | -0.07 | 15.17 | 15.52 | 15.1 | 10225 |
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
