We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 1.8315018315 | 13.65 | 14.12 | 13.64 | 2580391 | 13.9429966 | CS |
| 4 | -0.07 | -0.50107372942 | 13.97 | 14.52 | 13.45 | 2113612 | 14.00506427 | CS |
| 12 | 1.6 | 13.0081300813 | 12.3 | 14.52 | 11.58 | 2756218 | 13.24562084 | CS |
| 26 | 1.79 | 14.7811725846 | 12.11 | 14.52 | 11.58 | 2475761 | 12.91692029 | CS |
| 52 | 4.01 | 40.5460060667 | 9.89 | 14.52 | 9.69 | 2416504 | 12.17272523 | CS |
| 156 | 4.8 | 52.7472527473 | 9.1 | 14.52 | 8.42 | 3020394 | 10.67858433 | CS |
| 260 | 0.96 | 7.41885625966 | 12.94 | 14.52 | 1.69 | 4338695 | 8.35692971 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 14.02 | 0.08 | 0.57 | 13.87 | 14.08 | 13.8 | 2371959 |
| 1713912000 | 13.94 | -0.06 | -0.43 | 13.7 | 13.985 | 13.67 | 2968401 |
| 1713825600 | 14 | 0.08 | 0.57 | 13.87 | 14.12 | 13.77 | 2560867 |
| 1713566400 | 13.92 | 0.1 | 0.72 | 13.8 | 14.07 | 13.77 | 2953405 |
| 1713480000 | 13.82 | 0.17 | 1.25 | 13.65 | 13.87 | 13.64 | 2047322 |
| 1713393600 | 13.65 | 0.06 | 0.44 | 13.66 | 13.77 | 13.57 | 1341743 |
| 1713307200 | 13.59 | -0.07 | -0.51 | 13.575 | 13.61 | 13.45 | 2340439 |
| 1713220800 | 13.66 | -0.25 | -1.80 | 14.03 | 14.055 | 13.625 | 3083231 |
| 1712961600 | 13.91 | -0.12 | -0.86 | 14.09 | 14.2388 | 13.86 | 2125437 |
| 1712875200 | 14.03 | -0.12 | -0.85 | 14.21 | 14.23 | 13.96 | 1776100 |
| 1712788800 | 14.15 | -0.04 | -0.28 | 14.115 | 14.215 | 14.05 | 1752093 |
| 1712702400 | 14.19 | -0.01 | -0.07 | 14.22 | 14.26 | 14.1 | 1643452 |
| 1712616000 | 14.2 | -0.09 | -0.63 | 14.29 | 14.345 | 14.19 | 1528151 |
| 1712356800 | 14.29 | -0.01 | -0.07 | 14.27 | 14.355 | 14.1901 | 1285354 |
| 1712270400 | 14.3 | -0.04 | -0.28 | 14.39 | 14.52 | 14.285 | 1736426 |
| 1712184000 | 14.34 | 0.03 | 0.21 | 14.32 | 14.39 | 14.295 | 2093912 |
| 1712097600 | 14.31 | 0.15 | 1.06 | 14.1399 | 14.31 | 14.065 | 1982901 |
| 1712011200 | 14.16 | 0.1 | 0.71 | 14.1 | 14.19 | 14.005 | 1792680 |
| 1711665600 | 14.06 | 0.17 | 1.22 | 13.97 | 14.12 | 13.93 | 2774760 |
| 1711579200 | 13.89 | 0.1 | 0.73 | 13.8 | 13.92 | 13.78 | 1463785 |
| 1711492800 | 13.79 | -0.06 | -0.43 | 13.85 | 13.91 | 13.765 | 1574251 |
| 1711406400 | 13.85 | -0.08 | -0.57 | 13.98 | 14.065 | 13.835 | 1572108 |
| 1711147200 | 13.93 | -0.07 | -0.50 | 14 | 14.06 | 13.89 | 3853282 |
| 1711060800 | 14 | 0.31 | 2.26 | 13.72 | 14 | 13.71 | 4019646 |
| 1710974400 | 13.69 | 0.02 | 0.15 | 13.67 | 13.79 | 13.6 | 3104188 |
| 1710888000 | 13.67 | 0.26 | 1.94 | 13.4 | 13.765 | 13.4 | 1976200 |
| 1710801600 | 13.41 | 0.05 | 0.37 | 13.4 | 13.44 | 13.27 | 2468266 |
| 1710542400 | 13.36 | -0.03 | -0.22 | 13.34 | 13.515 | 13.2 | 6812619 |
| 1710456000 | 13.39 | -0.27 | -1.98 | 13.67 | 13.69 | 13.31 | 2020647 |
| 1710369600 | 13.66 | 0.03 | 0.22 | 13.67 | 13.81 | 13.645 | 2727210 |
| 1710283200 | 13.63 | -0.05 | -0.37 | 13.51 | 13.66 | 13.51 | 3214470 |
| 1710196800 | 13.68 | 0.33 | 2.47 | 13.31 | 13.71 | 13.3 | 2899839 |
| 1709941200 | 13.35 | -0.09 | -0.67 | 13.44 | 13.5 | 13.24 | 2582823 |
| 1709854800 | 13.44 | -0.14 | -1.03 | 13.55 | 13.61 | 13.435 | 2752362 |
| 1709768400 | 13.58 | 0 | 0.00 | 13.65 | 13.72 | 13.565 | 2145944 |
| 1709682000 | 13.58 | 0.05 | 0.37 | 13.52 | 13.685 | 13.52 | 2649385 |
| 1709595600 | 13.53 | 0.02 | 0.15 | 13.5 | 13.71 | 13.5 | 2006832 |
| 1709336400 | 13.51 | 0.11 | 0.82 | 13.45 | 13.55 | 13.4 | 2121468 |
| 1709250000 | 13.4 | 0.15 | 1.13 | 13.29 | 13.48 | 13.255 | 2979917 |
| 1709163600 | 13.25 | 0.08 | 0.61 | 13.18 | 13.29 | 13.15 | 1971330 |
| 1709077200 | 13.17 | -0.06 | -0.45 | 13.28 | 13.325 | 13.08 | 4111067 |
| 1708990800 | 13.23 | 0.11 | 0.84 | 13.02 | 13.28 | 13.02 | 4244646 |
| 1708731600 | 13.12 | 0.07 | 0.54 | 12.99 | 13.13 | 12.97 | 3927367 |
| 1708645200 | 13.05 | 0.12 | 0.93 | 12.81 | 13.07 | 12.78 | 4515293 |
| 1708558800 | 12.93 | 0.46 | 3.69 | 12.52 | 12.96 | 12.5 | 4780666 |
| 1708472400 | 12.47 | 0.06 | 0.48 | 12.43 | 12.545 | 12.32 | 3932727 |
| 1708126800 | 12.41 | 0.01 | 0.08 | 12.42 | 12.55 | 12.22 | 3714004 |
| 1708040400 | 12.4 | 0.7 | 5.98 | 12.15 | 12.61 | 12.145 | 6599999 |
| 1707954000 | 11.7 | 0.02 | 0.17 | 11.75 | 11.8 | 11.58 | 4673420 |
| 1707867600 | 11.68 | -0.29 | -2.42 | 11.86 | 11.88 | 11.58 | 4397302 |
| 1707781200 | 11.97 | 0.12 | 1.01 | 11.85 | 11.98 | 11.8 | 1935420 |
| 1707522000 | 11.85 | -0.07 | -0.59 | 11.94 | 12.01 | 11.8325 | 1635664 |
| 1707435600 | 11.92 | -0.07 | -0.58 | 11.99 | 12.025 | 11.79 | 2498588 |
| 1707349200 | 11.99 | 0.02 | 0.17 | 12.03 | 12.07 | 11.9 | 2116424 |
| 1707262800 | 11.97 | -0.12 | -0.99 | 12.15 | 12.15 | 11.94 | 1458159 |
| 1707176400 | 12.09 | -0.15 | -1.23 | 12.25 | 12.26 | 12.0516 | 2192873 |
| 1706917200 | 12.24 | -0.02 | -0.16 | 12.33 | 12.34 | 12.08 | 3036972 |
| 1706830800 | 12.26 | 0.02 | 0.16 | 12.3 | 12.43 | 12.23 | 3014843 |
| 1706744400 | 12.24 | -0.14 | -1.13 | 12.41 | 12.45 | 12.23 | 2422066 |
| 1706658000 | 12.38 | -0.01 | -0.08 | 12.37 | 12.44 | 12.3 | 1672680 |
| 1706571600 | 12.39 | 0.13 | 1.06 | 12.32 | 12.4 | 12.175 | 3029575 |
| 1706312400 | 12.26 | 0.04 | 0.33 | 12.23 | 12.3 | 12.1801 | 1588357 |
| 1706226000 | 12.22 | 0.08 | 0.66 | 12.19 | 12.29 | 12.055 | 2026989 |
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
