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 | -0.2 | -1.4194464159 | 14.09 | 14.12 | 13.705 | 72193 | 13.86804246 | CS |
| 4 | -0.39 | -2.73109243697 | 14.28 | 14.41 | 13.705 | 65927 | 14.14462327 | CS |
| 12 | -0.1 | -0.714796283059 | 13.99 | 14.5 | 13.705 | 62629 | 14.13512263 | CS |
| 26 | 1.57 | 12.7435064935 | 12.32 | 14.5 | 11.92 | 63863 | 13.53452403 | CS |
| 52 | 0.65 | 4.90936555891 | 13.24 | 14.5 | 11.92 | 64159 | 13.29628114 | CS |
| 156 | -2.42 | -14.837522992 | 16.31 | 17.49 | 11.91 | 65382 | 14.44276601 | CS |
| 260 | -4.39 | -24.0153172867 | 18.28 | 18.9 | 9.14 | 71059 | 14.64345036 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713566400 | 13.89 | -0.12 | -0.86 | 13.93 | 13.94 | 13.852 | 39365 |
| 1713480000 | 14.01 | 0.05 | 0.36 | 14 | 14.04 | 13.94 | 49960 |
| 1713393600 | 13.96 | 0.15 | 1.09 | 13.81 | 13.99 | 13.81 | 98900 |
| 1713307200 | 13.81 | 0.07 | 0.51 | 13.75 | 13.84 | 13.74 | 49081 |
| 1713220800 | 13.74 | -0.2 | -1.43 | 14.04 | 14.04 | 13.705 | 121550 |
| 1712961600 | 13.94 | -0.14 | -0.99 | 14.09 | 14.12 | 13.94 | 35636 |
| 1712875200 | 14.08 | -0.02 | -0.14 | 14.17 | 14.17 | 14.0214 | 59722 |
| 1712788800 | 14.1 | -0.21 | -1.47 | 14.18 | 14.24 | 14.08 | 51163 |
| 1712702400 | 14.31 | -0.03 | -0.21 | 14.39 | 14.39 | 14.24 | 52567 |
| 1712616000 | 14.34 | 0.02 | 0.14 | 14.36 | 14.41 | 14.3 | 85858 |
| 1712356800 | 14.32 | 0.05 | 0.35 | 14.32 | 14.32 | 14.2448 | 46081 |
| 1712270400 | 14.27 | 0.05 | 0.35 | 14.3 | 14.32 | 14.22 | 118162 |
| 1712184000 | 14.22 | -0.01 | -0.07 | 14.25 | 14.25 | 14.1701 | 51902 |
| 1712097600 | 14.23 | -0.03 | -0.21 | 14.24 | 14.2542 | 14.15 | 49435 |
| 1712011200 | 14.26 | -0.04 | -0.28 | 14.27 | 14.34 | 14.24 | 123585 |
| 1711665600 | 14.3 | -0.04 | -0.28 | 14.34 | 14.35 | 14.3 | 58517 |
| 1711579200 | 14.34 | 0.05 | 0.35 | 14.39 | 14.39 | 14.31 | 65199 |
| 1711492800 | 14.29 | 0.07 | 0.49 | 14.29 | 14.31 | 14.25 | 31737 |
| 1711406400 | 14.22 | -0.03 | -0.21 | 14.3 | 14.3916 | 14.21 | 55255 |
| 1711147200 | 14.25 | 0.04 | 0.28 | 14.28 | 14.2999 | 14.24 | 27214 |
| 1711060800 | 14.21 | -0.02 | -0.14 | 14.23 | 14.28 | 14.2037 | 28182 |
| 1710974400 | 14.23 | 0.03 | 0.21 | 14.23 | 14.25 | 14.1601 | 33258 |
| 1710888000 | 14.2 | -0.06 | -0.42 | 14.17 | 14.22 | 14.11 | 98783 |
| 1710801600 | 14.26 | -0.05 | -0.35 | 14.4 | 14.4469 | 14.25 | 173401 |
| 1710542400 | 14.31 | -0.01 | -0.07 | 14.36 | 14.47 | 14.29 | 116812 |
| 1710456000 | 14.32 | -0.06 | -0.42 | 14.38 | 14.4 | 14.29 | 37168 |
| 1710369600 | 14.38 | -0.05 | -0.35 | 14.45 | 14.5 | 14.35 | 59014 |
| 1710283200 | 14.43 | 0.08 | 0.56 | 14.38 | 14.44 | 14.3634 | 37252 |
| 1710196800 | 14.35 | 0.03 | 0.21 | 14.39 | 14.39 | 14.3101 | 36740 |
| 1709941200 | 14.32 | 0.05 | 0.35 | 14.34 | 14.34 | 14.1757 | 72892 |
| 1709854800 | 14.27 | -0.08 | -0.56 | 14.43 | 14.44 | 14.23 | 59436 |
| 1709768400 | 14.35 | 0.07 | 0.49 | 14.32 | 14.38 | 14.2946 | 60590 |
| 1709682000 | 14.28 | -0.02 | -0.14 | 14.31 | 14.4 | 14.23 | 58430 |
| 1709595600 | 14.3 | 0.06 | 0.42 | 14.26 | 14.36 | 14.24 | 72678 |
| 1709336400 | 14.24 | 0.03 | 0.21 | 14.18 | 14.37 | 14.18 | 68082 |
| 1709250000 | 14.21 | 0.16 | 1.14 | 14.19 | 14.21 | 14.1212 | 32956 |
| 1709163600 | 14.05 | 0.03 | 0.21 | 14.02 | 14.0782 | 14.02 | 58916 |
| 1709077200 | 14.02 | 0.04 | 0.29 | 14.06 | 14.08 | 14 | 60995 |
| 1708990800 | 13.98 | 0.02 | 0.14 | 14.04 | 14.05 | 13.96 | 46353 |
| 1708731600 | 13.96 | 0.02 | 0.14 | 13.95 | 14 | 13.93 | 65642 |
| 1708645200 | 13.94 | -0.07 | -0.50 | 14.11 | 14.11 | 13.93 | 97462 |
| 1708558800 | 14.01 | 0.02 | 0.14 | 14.03 | 14.12 | 14 | 45728 |
| 1708472400 | 13.99 | -0.11 | -0.78 | 14.04 | 14.09 | 13.96 | 44712 |
| 1708126800 | 14.1 | -0.07 | -0.49 | 14.18 | 14.2 | 14.07 | 29539 |
| 1708040400 | 14.17 | 0.07 | 0.50 | 14.14 | 14.18 | 14.13 | 31328 |
| 1707954000 | 14.1 | 0.04 | 0.28 | 14.14 | 14.19 | 14.09 | 74252 |
| 1707867600 | 14.06 | -0.04 | -0.28 | 14.14 | 14.14 | 13.98 | 53448 |
| 1707781200 | 14.1 | 0.03 | 0.21 | 14.13 | 14.18 | 14.07 | 76108 |
| 1707522000 | 14.07 | 0 | 0.00 | 14.07 | 14.14 | 14.06 | 79978 |
| 1707435600 | 14.07 | -0.01 | -0.07 | 14.11 | 14.13 | 14.04 | 50855 |
| 1707349200 | 14.08 | 0.09 | 0.64 | 14.1 | 14.12 | 14.04 | 65739 |
| 1707262800 | 13.99 | 0.16 | 1.16 | 13.93 | 13.99 | 13.875 | 61419 |
| 1707176400 | 13.83 | -0.11 | -0.79 | 13.97 | 13.97 | 13.82 | 109048 |
| 1706917200 | 13.94 | -0.06 | -0.43 | 14 | 14 | 13.92 | 49413 |
| 1706830800 | 14 | 0.04 | 0.29 | 14.09 | 14.1 | 13.97 | 46572 |
| 1706744400 | 13.96 | -0.03 | -0.21 | 13.97 | 13.98 | 13.94 | 54869 |
| 1706658000 | 13.99 | -0.02 | -0.14 | 14.01 | 14.04 | 13.98 | 33190 |
| 1706571600 | 14.01 | 0.07 | 0.50 | 13.99 | 14.05 | 13.95 | 58152 |
| 1706312400 | 13.94 | -0.01 | -0.07 | 13.99 | 14.005 | 13.91 | 35909 |
| 1706226000 | 13.95 | 0.06 | 0.43 | 13.95 | 13.99 | 13.87 | 45606 |
| 1706139600 | 13.89 | 0.12 | 0.87 | 13.87 | 13.9 | 13.86 | 54078 |
| 1706053200 | 13.77 | 0.04 | 0.29 | 13.79 | 13.9011 | 13.715 | 98431 |
| 1705966800 | 13.73 | 0.08 | 0.59 | 13.66 | 13.75 | 13.6225 | 107812 |
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
