We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.3 | -2.00400801603 | 14.97 | 15.2 | 14.05 | 515082 | 14.52538796 | CS |
| 4 | -0.36 | -2.39520958084 | 15.03 | 16.17 | 14.05 | 477334 | 15.13363553 | CS |
| 12 | 0.34 | 2.37264480112 | 14.33 | 17.73 | 13.86 | 526372 | 15.49618648 | CS |
| 26 | 4.24 | 40.6519654842 | 10.43 | 17.73 | 9.9 | 594178 | 14.30878036 | CS |
| 52 | 0.02 | 0.136518771331 | 14.65 | 17.73 | 9.9 | 548495 | 13.92314486 | CS |
| 156 | -31.6 | -68.2947914415 | 46.27 | 48.27 | 6.51 | 846851 | 14.18080195 | CS |
| 260 | -10.84 | -42.4931399451 | 25.51 | 71.11 | 6.51 | 696878 | 23.21485889 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 14.67 | 0.09 | 0.62 | 14.57 | 15.2 | 14.56 | 426396 |
| 1713825300 | 14.58 | -0.09 | -0.61 | 14.79 | 15.13 | 14.58 | 611443 |
| 1713566100 | 14.67 | 0.44 | 3.09 | 14.17 | 14.69 | 14.05 | 394297 |
| 1713479700 | 14.23 | -0.49 | -3.33 | 14.67 | 14.91 | 14.19 | 764426 |
| 1713393300 | 14.72 | -0.12 | -0.81 | 14.97 | 15 | 14.66 | 378846 |
| 1713306900 | 14.84 | -0.06 | -0.40 | 14.76 | 15 | 14.72 | 292047 |
| 1713220500 | 14.9 | -0.15 | -1.00 | 15.07 | 15.13 | 14.52 | 575344 |
| 1712961300 | 15.05 | -0.47 | -3.03 | 15.46 | 15.52 | 14.865 | 295835 |
| 1712874900 | 15.52 | -0.09 | -0.58 | 15.81 | 15.81 | 15.24 | 345297 |
| 1712788500 | 15.61 | -0.03 | -0.19 | 15.11 | 15.71 | 14.82 | 533154 |
| 1712702100 | 15.64 | 0.63 | 4.20 | 14.94 | 15.69 | 14.94 | 401229 |
| 1712615700 | 15.01 | -0.33 | -2.15 | 15.42 | 15.56 | 14.71 | 375408 |
| 1712356500 | 15.34 | 0.2 | 1.32 | 15.03 | 15.565 | 15.03 | 306883 |
| 1712270100 | 15.14 | -0.15 | -0.98 | 15.24 | 15.62 | 15.09 | 368652 |
| 1712183700 | 15.29 | 0.1 | 0.66 | 15.08 | 15.39 | 15 | 429433 |
| 1712097300 | 15.19 | -0.57 | -3.62 | 15.26 | 15.41 | 14.985 | 433154 |
| 1712010900 | 15.76 | 0.03 | 0.19 | 15.62 | 16.02 | 15.41 | 905351 |
| 1711665300 | 15.73 | 0.55 | 3.62 | 15.37 | 16.17 | 15.25 | 883135 |
| 1711578900 | 15.18 | 0.36 | 2.43 | 15.03 | 15.2 | 14.74 | 333248 |
| 1711492500 | 14.82 | -0.48 | -3.14 | 15.46 | 15.5 | 14.79 | 308846 |
| 1711406100 | 15.3 | 0.07 | 0.46 | 15.34 | 15.61 | 15.25 | 333463 |
| 1711146900 | 15.23 | -0.27 | -1.74 | 15.55 | 15.63 | 15.23 | 251874 |
| 1711060500 | 15.5 | -0.25 | -1.59 | 15.82 | 16.09 | 15.48 | 435921 |
| 1710974100 | 15.75 | 0.78 | 5.21 | 15 | 15.84 | 15 | 501177 |
| 1710887700 | 14.97 | 0.12 | 0.81 | 14.85 | 15.48 | 14.85 | 724569 |
| 1710801300 | 14.85 | -0.74 | -4.75 | 15.64 | 15.72 | 14.65 | 729274 |
| 1710542100 | 15.59 | -0.32 | -2.01 | 15.83 | 16.45 | 15.55 | 1583556 |
| 1710455700 | 15.91 | -0.07 | -0.44 | 15.8 | 16.149999 | 15.57 | 537710 |
| 1710369300 | 15.98 | -0.11 | -0.68 | 16.3 | 16.48 | 15.78 | 458103 |
| 1710282900 | 16.09 | -0.45 | -2.72 | 16.489999 | 16.61 | 16.079999 | 514661 |
| 1710196500 | 16.54 | -0.4 | -2.36 | 17.07 | 17.3 | 16.43 | 506568 |
| 1709940900 | 16.94 | 0.01 | 0.06 | 16.93 | 17.27 | 16.68 | 243318 |
| 1709854500 | 16.93 | 0 | 0.00 | 17.05 | 17.14 | 16.78 | 479940 |
| 1709768100 | 16.93 | 0.13 | 0.77 | 16.92 | 17.07 | 16.739999 | 317379 |
| 1709681700 | 16.8 | 0.19 | 1.14 | 16.629999 | 16.86 | 16.465 | 316810 |
| 1709595300 | 16.61 | -0.75 | -4.32 | 17.42 | 17.42 | 16.329999 | 578373 |
| 1709336100 | 17.36 | 0.67 | 4.01 | 16.81 | 17.73 | 16.739999 | 950660 |
| 1709249700 | 16.69 | -0.12 | -0.71 | 17.12 | 17.18 | 16.649999 | 484419 |
| 1709163300 | 16.81 | -0.1 | -0.59 | 16.86 | 17.2 | 16.8 | 534331 |
| 1709076900 | 16.91 | 0.47 | 2.86 | 16.55 | 16.94 | 16.129999 | 597303 |
| 1708990500 | 16.44 | 0.38 | 2.37 | 16.01 | 16.552399 | 16.01 | 428423 |
| 1708731300 | 16.059999 | 0.31 | 1.97 | 15.82 | 16.2101 | 15.72 | 328397 |
| 1708644900 | 15.75 | 0.35 | 2.27 | 15.43 | 15.87 | 15.42 | 561727 |
| 1708558500 | 15.4 | -0.15 | -0.96 | 15.38 | 15.65 | 15.12 | 507626 |
| 1708472100 | 15.55 | -0.12 | -0.77 | 15.51 | 15.92 | 15.355 | 359668 |
| 1708126500 | 15.67 | -0.25 | -1.57 | 15.76 | 15.865 | 15.38 | 589611 |
| 1708040100 | 15.92 | 0.64 | 4.19 | 15.4 | 15.9709 | 15.4 | 450081 |
| 1707953700 | 15.28 | 0.78 | 5.38 | 14.75 | 15.38 | 14.75 | 539440 |
| 1707867300 | 14.5 | -1.08 | -6.93 | 14.99 | 15.28 | 14.23 | 578368 |
| 1707780900 | 15.58 | -0.15 | -0.95 | 15.67 | 16.14 | 15.38 | 771446 |
| 1707521700 | 15.73 | 1.56 | 11.01 | 14.21 | 15.75 | 14.16 | 958368 |
| 1707435300 | 14.17 | 0.15 | 1.07 | 14.04 | 14.28 | 13.86 | 654703 |
| 1707348900 | 14.02 | -0.81 | -5.46 | 14.91 | 14.94 | 13.98 | 745010 |
| 1707262500 | 14.83 | 0.07 | 0.47 | 15.3 | 15.3 | 13.96 | 953894 |
| 1707176100 | 14.76 | 0.28 | 1.93 | 14.3 | 15.02 | 14.16 | 411538 |
| 1706916900 | 14.48 | -0.28 | -1.90 | 14.52 | 14.85 | 14.275 | 574673 |
| 1706830500 | 14.76 | 0.44 | 3.07 | 14.33 | 14.82 | 14.21 | 303337 |
| 1706744100 | 14.32 | -0.01 | -0.07 | 14.33 | 14.845 | 14.29 | 336561 |
| 1706657700 | 14.33 | -0.62 | -4.15 | 14.68 | 14.86 | 14.22 | 298582 |
| 1706571300 | 14.95 | 0.69 | 4.84 | 14.27 | 15.07 | 13.98 | 428031 |
| 1706312100 | 14.26 | -0.09 | -0.63 | 14.48 | 14.95 | 14.06 | 325453 |
| 1706225700 | 14.35 | 0.22 | 1.56 | 14.06 | 14.445 | 14.06 | 541669 |
| 1706139300 | 14.13 | -0.26 | -1.81 | 14.49 | 14.53 | 14.07 | 360151 |
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
