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 | -0.75 | -5.01336898396 | 14.96 | 14.96 | 14.06 | 5459 | 14.31569767 | CS |
| 4 | -0.92 | -6.08063450099 | 15.13 | 15.95 | 13.73 | 11347 | 14.57172844 | CS |
| 12 | -1.36 | -8.734746307 | 15.57 | 16.38 | 13.73 | 13194 | 15.42967076 | CS |
| 26 | -0.39 | -2.67123287671 | 14.6 | 16.51 | 13.5447 | 19802 | 15.42279639 | CS |
| 52 | 1.61 | 12.7777777778 | 12.6 | 16.9199 | 11.03 | 20502 | 14.77310714 | CS |
| 156 | -10.37 | -42.1887713588 | 24.58 | 25.6725 | 10.19 | 25262 | 16.20957234 | CS |
| 260 | -12.78 | -47.3508706928 | 26.99 | 27.94 | 5.07 | 26901 | 17.84584612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714516500 | 14.21 | -0.33 | -2.27 | 14.59 | 14.95 | 14.07 | 13985 |
| 1714430100 | 14.54 | 0.48 | 3.41 | 14.15 | 14.67 | 14.15 | 2764 |
| 1714170900 | 14.06 | -0.39 | -2.70 | 14.46 | 14.6 | 14.06 | 4158 |
| 1714084500 | 14.45 | -0.22 | -1.50 | 14.84 | 14.84 | 14.44 | 1758 |
| 1713998100 | 14.6698 | -0.06 | -0.37 | 14.96 | 14.96 | 14.61 | 4839 |
| 1713911700 | 14.725 | 0.46 | 3.19 | 14.32 | 15 | 14.32 | 12417 |
| 1713825300 | 14.27 | 0.13 | 0.92 | 14.18 | 14.6575 | 13.8 | 24584 |
| 1713566100 | 14.14 | -0.25 | -1.74 | 14.59 | 14.7394 | 14.1 | 24640 |
| 1713479700 | 14.39 | -0.53 | -3.55 | 14.99 | 14.99 | 14.2525 | 9079 |
| 1713393300 | 14.92 | 0.19 | 1.27 | 14.88 | 14.9871 | 14.75 | 8073 |
| 1713306900 | 14.7325 | 0.32 | 2.24 | 14.53 | 14.7325 | 14.14 | 13242 |
| 1713220500 | 14.41 | -0.35 | -2.37 | 14.59 | 14.9899 | 14.29 | 14272 |
| 1712961300 | 14.76 | 0.71 | 5.07 | 14.18 | 15.29 | 14.1 | 10944 |
| 1712874900 | 14.0475 | -0.43 | -2.99 | 14.55 | 14.55 | 13.73 | 31691 |
| 1712788500 | 14.48 | -0.9 | -5.86 | 15.4 | 15.4 | 14.21 | 12692 |
| 1712702100 | 15.381 | -0 | -0.01 | 15.4 | 15.4238 | 15.2 | 8641 |
| 1712615700 | 15.3826 | -0.36 | -2.27 | 15.84 | 15.84 | 15.296 | 11751 |
| 1712356500 | 15.74 | -0.1 | -0.63 | 15.88 | 15.88 | 15.555 | 4423 |
| 1712270100 | 15.84 | 0.09 | 0.57 | 15.95 | 15.95 | 15.57 | 7038 |
| 1712183700 | 15.75 | 0.61 | 4.03 | 15.13 | 15.75 | 15.13 | 6161 |
| 1712097300 | 15.14 | -0.43 | -2.76 | 15.5 | 15.9699 | 14.9602 | 8730 |
| 1712010900 | 15.57 | 0.21 | 1.37 | 15.47 | 15.75 | 14.79 | 20189 |
| 1711665300 | 15.36 | -0.6 | -3.76 | 15.92 | 16.02 | 15.3 | 32724 |
| 1711578900 | 15.96 | -0.07 | -0.44 | 16 | 16 | 15.7502 | 10124 |
| 1711492500 | 16.03 | -0.06 | -0.37 | 16.12 | 16.12 | 15.92 | 8345 |
| 1711406100 | 16.09 | 0.12 | 0.75 | 16.059999 | 16.1 | 16 | 4968 |
| 1711146900 | 15.97 | -0.13 | -0.81 | 16.12 | 16.12 | 15.95 | 778 |
| 1711060500 | 16.1 | -0.04 | -0.25 | 16 | 16.2 | 16 | 22883 |
| 1710974100 | 16.14 | 0.04 | 0.25 | 16.2 | 16.219999 | 15.93 | 9039 |
| 1710887700 | 16.1 | 0 | 0.00 | 16.1 | 16.27 | 16.01 | 19330 |
| 1710801300 | 16.1 | 0.18 | 1.13 | 16.03 | 16.17 | 16.03 | 21901 |
| 1710542100 | 15.92 | -0.08 | -0.50 | 16.11 | 16.11 | 15.915 | 2943 |
| 1710455700 | 16 | 0 | 0.00 | 16 | 16 | 15.92 | 3287 |
| 1710369300 | 16 | -0 | -0.00 | 16.12 | 16.149999 | 15.98 | 9804 |
| 1710282900 | 16.0001 | -0.21 | -1.29 | 16.19 | 16.2 | 16.0001 | 7338 |
| 1710196500 | 16.21 | -0.04 | -0.25 | 16.3 | 16.3 | 16 | 5384 |
| 1709940900 | 16.25 | 0.01 | 0.06 | 16.3 | 16.3 | 16.09 | 5953 |
| 1709854500 | 16.239999 | 0.23 | 1.44 | 16.17 | 16.379999 | 16.045 | 26570 |
| 1709768100 | 16.01 | 0.2 | 1.27 | 15.97 | 16.129999 | 15.75 | 15824 |
| 1709681700 | 15.81 | 0.04 | 0.25 | 15.84 | 15.88 | 15.72 | 18098 |
| 1709595300 | 15.77 | -0.37 | -2.29 | 16.19 | 16.19 | 15.6 | 18182 |
| 1709336100 | 16.14 | -0.11 | -0.68 | 16.2 | 16.379999 | 15.99 | 19874 |
| 1709249700 | 16.25 | 0.77 | 4.97 | 15.49 | 16.25 | 15.3015 | 61526 |
| 1709163300 | 15.48 | 0.48 | 3.20 | 15.26 | 15.5 | 15.0916 | 11820 |
| 1709076900 | 15 | -0.23 | -1.51 | 15.19 | 15.5499 | 15 | 18703 |
| 1708990500 | 15.23 | -0.29 | -1.87 | 15.4 | 15.4 | 14.94 | 9602 |
| 1708731300 | 15.52 | 0.26 | 1.70 | 15.26 | 15.58 | 14.895 | 18765 |
| 1708644900 | 15.26 | 0.12 | 0.79 | 15.14 | 15.26 | 15.035 | 9119 |
| 1708558500 | 15.14 | -0.09 | -0.59 | 15.23 | 15.23 | 15 | 7814 |
| 1708472100 | 15.23 | 0.03 | 0.20 | 15.21 | 15.42 | 15.21 | 3400 |
| 1708126500 | 15.2 | -0.27 | -1.75 | 15.5 | 15.5028 | 15.16 | 8308 |
| 1708040100 | 15.47 | -0.21 | -1.34 | 15.72 | 15.72 | 15.3 | 14810 |
| 1707953700 | 15.68 | 0.14 | 0.90 | 15.26 | 15.78 | 15.15 | 12280 |
| 1707867300 | 15.54 | -0.2 | -1.27 | 15.6 | 15.654 | 15.51 | 4218 |
| 1707780900 | 15.74 | -0.06 | -0.38 | 15.8 | 15.8467 | 15.64 | 7847 |
| 1707521700 | 15.8 | 0.2 | 1.28 | 15.65 | 16 | 15.62 | 20385 |
| 1707435300 | 15.6 | 0.15 | 0.94 | 15.56 | 15.65 | 15.46 | 11251 |
| 1707348900 | 15.455 | 0 | 0.00 | 15.57 | 15.6 | 15.4216 | 26187 |
| 1707262500 | 15.455 | 0.04 | 0.23 | 15.39 | 15.48 | 15.3031 | 5286 |
| 1707176100 | 15.42 | 0.01 | 0.03 | 15.49 | 15.57 | 15.1 | 21062 |
| 1706916900 | 15.415 | -0.03 | -0.16 | 15.39 | 15.56 | 15.25 | 2419 |
| 1706830500 | 15.44 | -0.1 | -0.64 | 15.51 | 15.51 | 15.22 | 9725 |
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
