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 | 0.3739 | 2.51954177898 | 14.84 | 15.47 | 14.325 | 78243 | 14.95518827 | CS |
| 4 | 0.0539 | 0.355540897098 | 15.16 | 15.56 | 14.325 | 59725 | 15.13434879 | CS |
| 12 | -0.8561 | -5.32731798382 | 16.07 | 16.13 | 14.325 | 56122 | 15.40096569 | CS |
| 26 | 0.0639 | 0.421782178218 | 15.15 | 17.6799 | 14.25 | 58185 | 15.84776009 | CS |
| 52 | -0.8761 | -5.44499689248 | 16.09 | 17.76 | 14.25 | 71429 | 16.00885663 | CS |
| 156 | -3.0561 | -16.7274220033 | 18.27 | 21.069 | 14.25 | 73245 | 17.69543966 | CS |
| 260 | -3.7861 | -19.9268421053 | 19 | 21.069 | 7.56 | 69813 | 17.11033218 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 15.47 | 0.18 | 1.18 | 15.35 | 15.47 | 15.14 | 74780 |
| 1713825600 | 15.29 | 0.42 | 2.82 | 14.95 | 15.39 | 14.87 | 76099 |
| 1713566400 | 14.87 | 0.32 | 2.20 | 14.58 | 15.06 | 14.58 | 97906 |
| 1713480000 | 14.55 | -0.03 | -0.21 | 14.5 | 14.705 | 14.325 | 73290 |
| 1713393600 | 14.58 | -0.25 | -1.69 | 14.84 | 15.02 | 14.51 | 69138 |
| 1713307200 | 14.83 | -0.41 | -2.69 | 15.1 | 15.113 | 14.81 | 35406 |
| 1713220800 | 15.24 | 0.01 | 0.07 | 15.33 | 15.41 | 15.07 | 140209 |
| 1712961600 | 15.23 | -0.06 | -0.39 | 15.2 | 15.32 | 15.1115 | 23788 |
| 1712875200 | 15.29 | 0.29 | 1.93 | 15.17 | 15.35 | 15 | 38501 |
| 1712788800 | 15 | -0.46 | -2.98 | 15.09 | 15.1 | 14.87 | 49924 |
| 1712702400 | 15.46 | 0.24 | 1.58 | 15.26 | 15.5 | 15.16 | 24324 |
| 1712616000 | 15.22 | 0.09 | 0.59 | 15.26 | 15.37 | 15.14 | 31236 |
| 1712356800 | 15.13 | 0.16 | 1.07 | 14.91 | 15.21 | 14.91 | 23371 |
| 1712270400 | 14.97 | -0.22 | -1.45 | 15.24 | 15.39 | 14.93 | 52490 |
| 1712184000 | 15.19 | -0.16 | -1.04 | 15.35 | 15.42 | 15 | 56704 |
| 1712097600 | 15.35 | -0.15 | -0.97 | 15.28 | 15.41 | 15.08 | 69894 |
| 1712011200 | 15.5 | 0.22 | 1.44 | 15.35 | 15.56 | 15.045 | 91335 |
| 1711665600 | 15.28 | 0.1 | 0.66 | 15.26 | 15.4999 | 15.12 | 61419 |
| 1711579200 | 15.18 | 0.15 | 1.00 | 15.16 | 15.39 | 15.04 | 44960 |
| 1711492800 | 15.03 | -0.18 | -1.18 | 15.22 | 15.265 | 14.96 | 104828 |
| 1711406400 | 15.21 | -0.11 | -0.72 | 15.34 | 15.46 | 15.17 | 41608 |
| 1711147200 | 15.32 | -0.24 | -1.54 | 15.62 | 15.62 | 15.13 | 53119 |
| 1711060800 | 15.56 | 0 | 0.00 | 15.54 | 15.7258 | 15.4498 | 52868 |
| 1710974400 | 15.56 | 0.28 | 1.83 | 15.15 | 15.6299 | 15.15 | 45144 |
| 1710888000 | 15.28 | 0.16 | 1.06 | 15.15 | 15.33 | 15.0756 | 51264 |
| 1710801600 | 15.12 | -0.19 | -1.24 | 15.31 | 15.49 | 15.05 | 42588 |
| 1710542400 | 15.31 | 0.01 | 0.07 | 15.17 | 15.52 | 15.14 | 132266 |
| 1710456000 | 15.3 | -0.32 | -2.05 | 15.53 | 15.53 | 15 | 181010 |
| 1710369600 | 15.62 | -0.34 | -2.13 | 15.4 | 15.96 | 15.4 | 80354 |
| 1710283200 | 15.96 | -0.06 | -0.37 | 16 | 16.07 | 15.92 | 38693 |
| 1710196800 | 16.02 | 0.22 | 1.39 | 15.73 | 16.129999 | 15.7001 | 29091 |
| 1709941200 | 15.8 | 0.07 | 0.45 | 15.88 | 16.038799 | 15.67 | 28128 |
| 1709854800 | 15.73 | 0.04 | 0.25 | 15.82 | 15.8692 | 15.6859 | 21755 |
| 1709768400 | 15.69 | 0.19 | 1.23 | 15.64 | 15.795 | 15.5468 | 36495 |
| 1709682000 | 15.5 | -0.24 | -1.52 | 15.72 | 15.855 | 15.49 | 28413 |
| 1709595600 | 15.74 | 0.32 | 2.08 | 15.4 | 15.78 | 15.37 | 29865 |
| 1709336400 | 15.42 | -0.19 | -1.22 | 15.57 | 15.6699 | 15.395 | 46448 |
| 1709250000 | 15.61 | 0.34 | 2.23 | 15.18 | 15.75 | 15.18 | 67822 |
| 1709163600 | 15.27 | -0.12 | -0.78 | 15.27 | 15.47 | 15.255 | 23469 |
| 1709077200 | 15.39 | -0.27 | -1.72 | 15.63 | 15.71 | 15.35 | 33193 |
| 1708990800 | 15.66 | -0.26 | -1.63 | 15.85 | 15.89 | 15.62 | 34709 |
| 1708731600 | 15.92 | -0.03 | -0.19 | 15.88 | 16.079999 | 15.815 | 43321 |
| 1708645200 | 15.95 | -0.03 | -0.19 | 15.92 | 15.9975 | 15.71 | 60133 |
| 1708558800 | 15.98 | -0.03 | -0.19 | 15.91 | 16.04 | 15.84 | 72930 |
| 1708472400 | 16.01 | 0.09 | 0.57 | 15.92 | 16.11 | 15.85 | 95110 |
| 1708126800 | 15.92 | -0.05 | -0.31 | 15.85 | 16.1 | 15.85 | 53233 |
| 1708040400 | 15.97 | 0.36 | 2.31 | 15.62 | 16.01 | 15.62 | 64909 |
| 1707954000 | 15.61 | 0.13 | 0.84 | 15.57 | 15.77 | 15.36 | 43355 |
| 1707867600 | 15.48 | -0.55 | -3.43 | 15.5354 | 15.78 | 15.38 | 74280 |
| 1707781200 | 16.03 | 0.48 | 3.09 | 15.6 | 16.09 | 15.6 | 58967 |
| 1707522000 | 15.55 | 0.33 | 2.17 | 15.18 | 15.73 | 15.18 | 54045 |
| 1707435600 | 15.22 | -0.02 | -0.13 | 15.17 | 15.4299 | 15.1201 | 38882 |
| 1707349200 | 15.24 | 0.05 | 0.33 | 15.11 | 15.43 | 15.11 | 37932 |
| 1707262800 | 15.19 | 0.01 | 0.07 | 15.07 | 15.3254 | 15.07 | 32435 |
| 1707176400 | 15.18 | -0.23 | -1.49 | 15.36 | 15.36 | 15.045 | 53202 |
| 1706917200 | 15.41 | -0.25 | -1.60 | 15.6 | 15.75 | 15.38 | 45109 |
| 1706830800 | 15.66 | 0.12 | 0.77 | 15.53 | 15.71 | 15.37 | 45528 |
| 1706744400 | 15.54 | -0.51 | -3.18 | 16.07 | 16.07 | 15.52 | 43786 |
| 1706658000 | 16.05 | 0.06 | 0.38 | 15.94 | 16.204999 | 15.94 | 32654 |
| 1706571600 | 15.99 | 0.02 | 0.13 | 15.97 | 16.059999 | 15.87 | 40485 |
| 1706312400 | 15.97 | -0.02 | -0.13 | 16.09 | 16.105 | 15.9237 | 25159 |
| 1706226000 | 15.99 | 0.21 | 1.33 | 15.95 | 15.99 | 15.7901 | 28490 |
| 1706139600 | 15.78 | -0.13 | -0.82 | 16.05 | 16.05 | 15.745 | 37767 |
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
