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 | 0.5 | 3.58680057389 | 13.94 | 14.52 | 13.93 | 514650 | 14.28178194 | CS |
| 4 | 0.14 | 0.979020979021 | 14.3 | 14.9 | 13.68 | 694670 | 14.32216867 | CS |
| 12 | 0.75 | 5.4784514244 | 13.69 | 14.99 | 13.63 | 755941 | 14.20542869 | CS |
| 26 | 2.46 | 20.5342237062 | 11.98 | 14.99 | 11.3 | 768479 | 13.62736108 | CS |
| 52 | -1.95 | -11.8974984747 | 16.39 | 16.755 | 10.96 | 694599 | 14.0820353 | CS |
| 156 | -5.06 | -25.9487179487 | 19.5 | 22.06 | 10.96 | 539398 | 16.26931348 | CS |
| 260 | -5.46 | -27.4371859296 | 19.9 | 22.06 | 10.4201 | 414809 | 16.76885216 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998400 | 14.48 | -0.01 | -0.07 | 14.5 | 14.52 | 14.235 | 483780 |
| 1713912000 | 14.49 | 0.16 | 1.12 | 14.43 | 14.49 | 14.38 | 500306 |
| 1713825600 | 14.33 | 0.27 | 1.92 | 14.13 | 14.33 | 14.06 | 601521 |
| 1713566400 | 14.06 | 0.02 | 0.14 | 14.02 | 14.12 | 14.02 | 486193 |
| 1713480000 | 14.04 | 0.05 | 0.36 | 13.94 | 14.07 | 13.93 | 501452 |
| 1713393600 | 13.99 | 0.19 | 1.38 | 13.86 | 14 | 13.77 | 559242 |
| 1713307200 | 13.8 | -0.05 | -0.36 | 13.85 | 13.945 | 13.68 | 685041 |
| 1713220800 | 13.85 | -0.23 | -1.63 | 14.08 | 14.1 | 13.81 | 874663 |
| 1712961600 | 14.08 | -0.31 | -2.15 | 14.1 | 14.16 | 13.96 | 998209 |
| 1712875200 | 14.39 | -0.11 | -0.76 | 14.44 | 14.4917 | 14.2397 | 1055425 |
| 1712788800 | 14.5 | -0.33 | -2.23 | 14.7 | 14.7586 | 14.36 | 1191304 |
| 1712702400 | 14.83 | 0.02 | 0.14 | 14.89 | 14.9 | 14.731 | 516971 |
| 1712616000 | 14.81 | 0.13 | 0.89 | 14.71 | 14.85 | 14.65 | 671541 |
| 1712356800 | 14.68 | 0.18 | 1.24 | 14.58 | 14.69 | 14.51 | 562375 |
| 1712270400 | 14.5 | -0.01 | -0.07 | 14.56 | 14.64 | 14.45 | 558726 |
| 1712184000 | 14.51 | 0.09 | 0.62 | 14.35 | 14.52 | 14.33 | 583151 |
| 1712097600 | 14.42 | 0.17 | 1.19 | 14.27 | 14.43 | 14.16 | 823418 |
| 1712011200 | 14.25 | -0.07 | -0.49 | 14.45 | 14.45 | 14.25 | 839851 |
| 1711665600 | 14.32 | 0.1 | 0.70 | 14.3 | 14.4799 | 14.26 | 705564 |
| 1711579200 | 14.22 | 0.17 | 1.21 | 14.07 | 14.225 | 14.07 | 554946 |
| 1711492800 | 14.05 | -0.12 | -0.85 | 14.17 | 14.23 | 14 | 634943 |
| 1711406400 | 14.17 | 0.1 | 0.71 | 14.14 | 14.34 | 14.09 | 484014 |
| 1711147200 | 14.07 | -0.1 | -0.71 | 14.28 | 14.28 | 14.01 | 492173 |
| 1711060800 | 14.17 | 0.3 | 2.16 | 13.89 | 14.33 | 13.83 | 952265 |
| 1710974400 | 13.87 | -0.22 | -1.56 | 14.15 | 14.175 | 13.6627 | 2089008 |
| 1710888000 | 14.09 | -0.34 | -2.36 | 14.45 | 14.51 | 14.07 | 1082528 |
| 1710801600 | 14.43 | -0.2 | -1.37 | 14.51 | 14.58 | 14.41 | 1076637 |
| 1710542400 | 14.63 | 0.01 | 0.07 | 14.61 | 14.67 | 14.52 | 526934 |
| 1710456000 | 14.62 | -0.28 | -1.88 | 14.7 | 14.8 | 14.57 | 982776 |
| 1710369600 | 14.9 | 0.16 | 1.09 | 14.76 | 14.99 | 14.7232 | 1410113 |
| 1710283200 | 14.74 | 0.02 | 0.14 | 14.78 | 14.79 | 14.7 | 623979 |
| 1710196800 | 14.72 | 0.02 | 0.14 | 14.75 | 14.7591 | 14.66 | 670332 |
| 1709941200 | 14.7 | 0.04 | 0.27 | 14.7 | 14.72 | 14.6 | 593990 |
| 1709854800 | 14.66 | 0.09 | 0.62 | 14.59 | 14.675 | 14.53 | 656526 |
| 1709768400 | 14.57 | 0.19 | 1.32 | 14.51 | 14.685 | 14.4 | 877956 |
| 1709682000 | 14.38 | -0.23 | -1.57 | 14.66 | 14.69 | 14.37 | 734717 |
| 1709595600 | 14.61 | 0.31 | 2.17 | 14.31 | 14.705 | 14.3 | 1143942 |
| 1709336400 | 14.3 | 0.01 | 0.07 | 14.2 | 14.35 | 14.17 | 579600 |
| 1709250000 | 14.29 | 0.21 | 1.49 | 14.18 | 14.33 | 14.09 | 727901 |
| 1709163600 | 14.08 | 0.04 | 0.28 | 14.04 | 14.08 | 13.97 | 594380 |
| 1709077200 | 14.04 | 0.14 | 1.01 | 13.93 | 14.055 | 13.89 | 500702 |
| 1708990800 | 13.9 | -0.01 | -0.07 | 13.92 | 13.97 | 13.81 | 938442 |
| 1708731600 | 13.91 | 0.03 | 0.22 | 13.95 | 14 | 13.88 | 537322 |
| 1708645200 | 13.88 | 0.08 | 0.58 | 13.86 | 13.9187 | 13.82 | 496089 |
| 1708558800 | 13.8 | 0.05 | 0.36 | 13.76 | 13.84 | 13.75 | 477902 |
| 1708472400 | 13.75 | 0.07 | 0.51 | 13.7 | 13.78 | 13.68 | 604682 |
| 1708126800 | 13.68 | -0.08 | -0.58 | 13.78 | 13.78 | 13.6401 | 496138 |
| 1708040400 | 13.76 | 0.07 | 0.51 | 13.7 | 13.78 | 13.7 | 514340 |
| 1707954000 | 13.69 | -0.3 | -2.14 | 13.84 | 13.885 | 13.64 | 1046090 |
| 1707867600 | 13.99 | -0.11 | -0.78 | 14 | 14.07 | 13.9 | 1049380 |
| 1707781200 | 14.1 | 0.16 | 1.15 | 14 | 14.13 | 13.9629 | 958815 |
| 1707522000 | 13.94 | 0.13 | 0.94 | 13.81 | 14 | 13.78 | 1181186 |
| 1707435600 | 13.81 | 0.05 | 0.36 | 13.78 | 13.82 | 13.73 | 552444 |
| 1707349200 | 13.76 | 0.04 | 0.29 | 13.75 | 13.79 | 13.68 | 641766 |
| 1707262800 | 13.72 | 0.02 | 0.15 | 13.7 | 13.8 | 13.65 | 470855 |
| 1707176400 | 13.7 | -0.13 | -0.94 | 13.89 | 13.89 | 13.65 | 663168 |
| 1706917200 | 13.83 | -0.06 | -0.43 | 13.88 | 13.93 | 13.77 | 786801 |
| 1706830800 | 13.89 | 0.27 | 1.98 | 13.69 | 13.975 | 13.63 | 1240073 |
| 1706744400 | 13.62 | 0.04 | 0.29 | 13.64 | 13.68 | 13.525 | 620300 |
| 1706658000 | 13.58 | 0.07 | 0.52 | 13.5 | 13.58 | 13.45 | 536410 |
| 1706571600 | 13.51 | 0.13 | 0.97 | 13.38 | 13.52 | 13.37 | 466028 |
| 1706312400 | 13.38 | 0.09 | 0.68 | 13.29 | 13.425 | 13.26 | 527293 |
| 1706226000 | 13.29 | 0.06 | 0.45 | 13.22 | 13.44 | 13.22 | 560733 |
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
