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 | 0.62 | 4.56553755523 | 13.58 | 14.38 | 13.51 | 322231 | 13.90953392 | CS |
| 4 | -1.59 | -10.0696643445 | 15.79 | 15.95 | 13.41 | 340218 | 14.47287068 | CS |
| 12 | -1 | -6.57894736842 | 15.2 | 16.62 | 13.41 | 434667 | 15.04999424 | CS |
| 26 | -1.28 | -8.26873385013 | 15.48 | 19.94 | 13.41 | 464322 | 16.43584097 | CS |
| 52 | -8.65 | -37.8555798687 | 22.85 | 30.76 | 13.41 | 445225 | 20.44216632 | CS |
| 156 | -7.8 | -35.4545454545 | 22 | 30.76 | 13.41 | 406768 | 20.72046793 | CS |
| 260 | 4.76 | 50.4237288136 | 9.44 | 30.76 | 6.11 | 348108 | 17.87244235 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 14.2 | 0.01 | 0.07 | 14.2 | 14.38 | 14.01 | 257148 |
| 1714084500 | 14.19 | 0.21 | 1.50 | 13.7 | 14.24 | 13.56 | 393489 |
| 1713998100 | 13.98 | 0.09 | 0.65 | 13.84 | 14.05 | 13.66 | 264629 |
| 1713911700 | 13.89 | 0.14 | 1.02 | 13.72 | 14.22 | 13.63 | 271916 |
| 1713825300 | 13.75 | 0.04 | 0.29 | 13.78 | 13.8 | 13.57 | 305256 |
| 1713566100 | 13.71 | 0.08 | 0.59 | 13.58 | 13.78 | 13.51 | 375863 |
| 1713479700 | 13.63 | 0.1 | 0.74 | 13.52 | 13.74 | 13.41 | 262232 |
| 1713393300 | 13.53 | -0.17 | -1.24 | 13.82 | 13.98 | 13.46 | 430814 |
| 1713306900 | 13.7 | -0.28 | -2.00 | 13.75 | 13.79 | 13.54 | 295374 |
| 1713220500 | 13.98 | -0.39 | -2.71 | 14.43 | 14.74 | 13.92 | 192135 |
| 1712961300 | 14.37 | -0.43 | -2.91 | 14.72 | 15.21 | 14.28 | 311379 |
| 1712874900 | 14.8 | 0.41 | 2.85 | 14.48 | 14.805 | 14.09 | 422046 |
| 1712788500 | 14.39 | -0.44 | -2.97 | 14.39 | 14.66 | 14.15 | 399770 |
| 1712702100 | 14.83 | 0.1 | 0.68 | 14.66 | 14.915 | 14.503 | 502898 |
| 1712615700 | 14.73 | -0.13 | -0.87 | 15.03 | 15.18 | 14.72 | 293086 |
| 1712356500 | 14.86 | -0.65 | -4.19 | 15.37 | 15.37 | 14.82 | 272355 |
| 1712270100 | 15.51 | -0.03 | -0.19 | 15.63 | 15.95 | 15.4 | 513007 |
| 1712183700 | 15.54 | 0.61 | 4.09 | 14.84 | 15.6 | 14.69 | 249664 |
| 1712097300 | 14.93 | -0.94 | -5.92 | 15.63 | 15.63 | 14.77 | 386636 |
| 1712010900 | 15.87 | 0.08 | 0.51 | 15.79 | 15.95 | 15.605 | 321598 |
| 1711665300 | 15.79 | -0.01 | -0.06 | 15.86 | 16 | 15.6367 | 334479 |
| 1711578900 | 15.8 | 0.65 | 4.29 | 15.33 | 15.86 | 15.28 | 323600 |
| 1711492500 | 15.15 | 0.05 | 0.33 | 15.19 | 15.37 | 14.96 | 351454 |
| 1711406100 | 15.1 | -0.2 | -1.31 | 15.38 | 15.445 | 14.9 | 279948 |
| 1711146900 | 15.3 | -0.31 | -1.99 | 15.59 | 15.635 | 15.2 | 347701 |
| 1711060500 | 15.61 | 0.41 | 2.70 | 15.4 | 16.09 | 14.645 | 500331 |
| 1710974100 | 15.2 | 0.42 | 2.84 | 14.79 | 15.22 | 14.73 | 314526 |
| 1710887700 | 14.78 | 0.2 | 1.37 | 14.5 | 14.85 | 14.3 | 234027 |
| 1710801300 | 14.58 | -0.24 | -1.62 | 14.98 | 15.04 | 14.52 | 289981 |
| 1710542100 | 14.82 | 0.65 | 4.59 | 14.12 | 14.84 | 14.075 | 1638850 |
| 1710455700 | 14.17 | -0.65 | -4.39 | 14.83 | 14.83 | 14.06 | 374573 |
| 1710369300 | 14.82 | 0.07 | 0.47 | 14.65 | 14.98 | 14.65 | 353427 |
| 1710282900 | 14.75 | -0.3 | -1.99 | 15.08 | 15.2286 | 14.54 | 425480 |
| 1710196500 | 15.05 | -0.15 | -0.99 | 15.12 | 15.3 | 14.79 | 443036 |
| 1709940900 | 15.2 | -0.36 | -2.31 | 15.74 | 15.75 | 15.18 | 253828 |
| 1709854500 | 15.56 | 0.1 | 0.65 | 15.54 | 15.74 | 15.28 | 292221 |
| 1709768100 | 15.46 | 0.12 | 0.78 | 15.54 | 15.57 | 15.25 | 351193 |
| 1709681700 | 15.34 | -0.35 | -2.23 | 15.46 | 15.71 | 15.19 | 307281 |
| 1709595300 | 15.69 | -0.4 | -2.49 | 16.079999 | 16.09 | 15.34 | 454965 |
| 1709336100 | 16.09 | 0.46 | 2.94 | 16.12 | 16.62 | 15.93 | 962437 |
| 1709249700 | 15.63 | 0.36 | 2.36 | 15.58 | 15.8 | 15.435 | 875934 |
| 1709163300 | 15.27 | -0.28 | -1.80 | 15.47 | 15.75 | 15.2 | 613767 |
| 1709076900 | 15.55 | 0.26 | 1.70 | 15.38 | 15.645 | 15.23 | 519616 |
| 1708990500 | 15.29 | 1.25 | 8.90 | 14.08 | 15.32 | 14 | 653974 |
| 1708731300 | 14.04 | -1.07 | -7.08 | 15.11 | 15.2771 | 13.95 | 689888 |
| 1708644900 | 15.11 | -0.51 | -3.27 | 15 | 15.4 | 14.15 | 1362646 |
| 1708558500 | 15.62 | -0.05 | -0.32 | 15.62 | 15.71 | 15.36 | 387042 |
| 1708472100 | 15.67 | -0.51 | -3.15 | 15.99 | 16.1 | 15.5 | 273803 |
| 1708126500 | 16.18 | -0.05 | -0.31 | 15.97 | 16.204999 | 15.97 | 335901 |
| 1708040100 | 16.23 | 0.43 | 2.72 | 15.94 | 16.25 | 15.85 | 324854 |
| 1707953700 | 15.8 | 0.63 | 4.15 | 15.43 | 15.81 | 15.301 | 368976 |
| 1707867300 | 15.17 | -0.69 | -4.35 | 15.28 | 15.43 | 15.06 | 286069 |
| 1707780900 | 15.86 | 0.29 | 1.86 | 15.64 | 16.02 | 15.64 | 311679 |
| 1707521700 | 15.57 | 0.27 | 1.76 | 15.34 | 15.67 | 15.17 | 363177 |
| 1707435300 | 15.3 | 0.14 | 0.92 | 15.16 | 15.3 | 15.01 | 242619 |
| 1707348900 | 15.16 | 0.4 | 2.71 | 14.87 | 15.28 | 14.49 | 483885 |
| 1707262500 | 14.76 | 0.23 | 1.58 | 14.45 | 15.18 | 14.31 | 892493 |
| 1707176100 | 14.53 | -0.95 | -6.14 | 15.15 | 15.15 | 14.51 | 446885 |
| 1706916900 | 15.48 | 0.05 | 0.32 | 15.2 | 15.58 | 15.03 | 479964 |
| 1706830500 | 15.43 | -0.08 | -0.52 | 15.67 | 15.93 | 15.39 | 282383 |
| 1706744100 | 15.51 | -0.46 | -2.88 | 15.97 | 16.059999 | 15.51 | 469089 |
| 1706657700 | 15.97 | -0.28 | -1.72 | 16.059999 | 16.129999 | 15.81 | 346662 |
| 1706571300 | 16.25 | 0.09 | 0.59 | 16.02 | 16.3 | 15.71 | 554089 |
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
