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 | 0.03 | 0.204359673025 | 14.68 | 14.78 | 14.68 | 88039 | 14.7216209 | CS |
| 4 | -0.07 | -0.473612990528 | 14.78 | 14.82 | 14.66 | 99239 | 14.70664723 | CS |
| 12 | 1.46 | 11.0188679245 | 13.25 | 15.89 | 12.94 | 138871 | 14.66184769 | CS |
| 26 | 2.51 | 20.5737704918 | 12.2 | 15.89 | 12 | 86008 | 14.22985664 | CS |
| 52 | 2.69 | 22.3793677205 | 12.02 | 15.89 | 11.53 | 81704 | 13.29331586 | CS |
| 156 | 7.02 | 91.2873862159 | 7.69 | 15.89 | 3 | 110205 | 11.63525861 | CS |
| 260 | 8.6 | 140.752864157 | 6.11 | 15.89 | 1.49 | 155819 | 8.52576695 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 14.71 | -0.02 | -0.14 | 14.72 | 14.76 | 14.71 | 55162 |
| 1714084500 | 14.73 | 0.02 | 0.14 | 14.72 | 14.75 | 14.7 | 81332 |
| 1713998100 | 14.71 | -0.01 | -0.07 | 14.71 | 14.765 | 14.71 | 106490 |
| 1713911700 | 14.72 | -0.01 | -0.07 | 14.73 | 14.775 | 14.72 | 79779 |
| 1713825300 | 14.73 | 0.01 | 0.07 | 14.76 | 14.78 | 14.705 | 95000 |
| 1713566100 | 14.72 | 0.04 | 0.27 | 14.68 | 14.73 | 14.68 | 76085 |
| 1713479700 | 14.68 | 0 | 0.00 | 14.69 | 14.71 | 14.67 | 113575 |
| 1713393300 | 14.68 | 0.01 | 0.07 | 14.69 | 14.71 | 14.67 | 102429 |
| 1713306900 | 14.67 | -0.01 | -0.07 | 14.69 | 14.7 | 14.66 | 97329 |
| 1713220500 | 14.68 | 0 | 0.00 | 14.7 | 14.73 | 14.67 | 141836 |
| 1712961300 | 14.68 | -0.05 | -0.34 | 14.72 | 14.72 | 14.68 | 109432 |
| 1712874900 | 14.73 | 0.01 | 0.07 | 14.71 | 14.75 | 14.71 | 68839 |
| 1712788500 | 14.72 | -0.01 | -0.07 | 14.71 | 14.74 | 14.7 | 91922 |
| 1712702100 | 14.73 | 0.03 | 0.20 | 14.7 | 14.745 | 14.7 | 47758 |
| 1712615700 | 14.7 | -0.01 | -0.07 | 14.72 | 14.73 | 14.7 | 87967 |
| 1712356500 | 14.71 | 0.01 | 0.07 | 14.7 | 14.78 | 14.7 | 193419 |
| 1712270100 | 14.7 | -0.01 | -0.07 | 14.74 | 14.74 | 14.7 | 83098 |
| 1712183700 | 14.71 | -0.02 | -0.14 | 14.73 | 14.75 | 14.705 | 99640 |
| 1712097300 | 14.73 | -0.01 | -0.07 | 14.73 | 14.76 | 14.715 | 85747 |
| 1712010900 | 14.74 | -0.03 | -0.20 | 14.78 | 14.82 | 14.74 | 108761 |
| 1711665300 | 14.77 | 0.02 | 0.14 | 14.76 | 14.845 | 14.75 | 413038 |
| 1711578900 | 14.75 | 0.03 | 0.20 | 14.75 | 14.8 | 14.72 | 129206 |
| 1711492500 | 14.72 | -0.01 | -0.07 | 14.78 | 14.82 | 14.72 | 103473 |
| 1711406100 | 14.73 | -0.06 | -0.41 | 14.76 | 14.91 | 14.73 | 99675 |
| 1711146900 | 14.79 | 0.1 | 0.68 | 14.76 | 14.85 | 14.73 | 193562 |
| 1711060500 | 14.69 | -0.01 | -0.03 | 14.7 | 14.771 | 14.69 | 90410 |
| 1710974100 | 14.695 | 0.01 | 0.03 | 14.69 | 14.76 | 14.67 | 106498 |
| 1710887700 | 14.69 | -0.03 | -0.20 | 14.74 | 14.765 | 14.69 | 71793 |
| 1710801300 | 14.72 | -0.02 | -0.14 | 14.74 | 14.75 | 14.68 | 91728 |
| 1710542100 | 14.74 | 0.08 | 0.55 | 14.64 | 14.76 | 14.64 | 177509 |
| 1710455700 | 14.66 | -0.03 | -0.20 | 14.66 | 14.72 | 14.655 | 101749 |
| 1710369300 | 14.69 | 0.04 | 0.27 | 14.64 | 14.72 | 14.64 | 156481 |
| 1710282900 | 14.65 | -0.01 | -0.07 | 14.66 | 14.73 | 14.6 | 117256 |
| 1710196500 | 14.66 | -0.06 | -0.41 | 14.72 | 14.74 | 14.62 | 99806 |
| 1709940900 | 14.72 | -0.05 | -0.34 | 14.78 | 14.83 | 14.695 | 97171 |
| 1709854500 | 14.77 | 0.06 | 0.41 | 14.71 | 14.78 | 14.7 | 78009 |
| 1709768100 | 14.71 | 0.02 | 0.14 | 14.69 | 14.73 | 14.68 | 56505 |
| 1709681700 | 14.69 | 0 | 0.00 | 14.74 | 14.78 | 14.68 | 76389 |
| 1709595300 | 14.69 | -0.05 | -0.34 | 14.71 | 14.77 | 14.69 | 90897 |
| 1709336100 | 14.74 | 0.05 | 0.34 | 14.68 | 14.78 | 14.68 | 87897 |
| 1709249700 | 14.69 | -0.01 | -0.07 | 14.78 | 14.78 | 14.69 | 51739 |
| 1709163300 | 14.7 | -0.01 | -0.07 | 14.69 | 14.76 | 14.68 | 40213 |
| 1709076900 | 14.71 | 0.01 | 0.07 | 14.69 | 14.79 | 14.68 | 45109 |
| 1708990500 | 14.7 | -0.03 | -0.20 | 14.67 | 14.8 | 14.67 | 69663 |
| 1708731300 | 14.73 | 0.01 | 0.07 | 14.66 | 14.8 | 14.66 | 66315 |
| 1708644900 | 14.72 | 0.04 | 0.27 | 14.65 | 14.75 | 14.65 | 65170 |
| 1708558500 | 14.68 | -0.05 | -0.34 | 14.67 | 14.78 | 14.61 | 127502 |
| 1708472100 | 14.73 | 0.03 | 0.20 | 14.7 | 14.74 | 14.64 | 185141 |
| 1708126500 | 14.7 | 0 | 0.00 | 14.75 | 14.8 | 14.67 | 239938 |
| 1708040100 | 14.7 | 0.03 | 0.20 | 14.67 | 14.8 | 14.62 | 228827 |
| 1707953700 | 14.67 | -0.33 | -2.20 | 14.78 | 14.8 | 14.53 | 703515 |
| 1707867300 | 15 | 1.01 | 7.22 | 13.7928 | 15.89 | 13.55 | 1267568 |
| 1707780900 | 13.99 | 0.19 | 1.38 | 13.75 | 14.21 | 13.72 | 120079 |
| 1707521700 | 13.8 | 0.18 | 1.32 | 13.39 | 13.845 | 13.3401 | 115241 |
| 1707435300 | 13.62 | 0.56 | 4.29 | 13.06 | 13.7 | 12.94 | 85433 |
| 1707348900 | 13.06 | -0.19 | -1.43 | 13.25 | 13.25 | 13 | 69337 |
| 1707262500 | 13.25 | -0.11 | -0.82 | 13.31 | 13.4899 | 12.96 | 75209 |
| 1707176100 | 13.36 | 0.23 | 1.75 | 13.14 | 13.385 | 13 | 108677 |
| 1706916900 | 13.13 | -0.17 | -1.28 | 13.25 | 13.29 | 13.1 | 60483 |
| 1706830500 | 13.3 | -0.1 | -0.75 | 13.5 | 13.5 | 13.27 | 36628 |
| 1706744100 | 13.4 | -0.04 | -0.30 | 13.48 | 13.555 | 13.4 | 39132 |
| 1706657700 | 13.44 | 0.03 | 0.22 | 13.33 | 13.47 | 13.25 | 29917 |
| 1706571300 | 13.41 | 0.16 | 1.21 | 13.18 | 13.41 | 13.18 | 14203 |
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
