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 | -0.35 | -2.56975036711 | 13.62 | 13.75 | 13.21 | 577895 | 13.34274923 | CS |
| 4 | -1.47 | -9.97286295794 | 14.74 | 14.88 | 13.21 | 659466 | 14.07108983 | CS |
| 12 | -1.76 | -11.7099135063 | 15.03 | 15.18 | 13.2 | 665885 | 14.04314008 | CS |
| 26 | 1.99 | 17.6418439716 | 11.28 | 15.89 | 10.5202 | 650596 | 14.01027384 | CS |
| 52 | 1.47 | 12.4576271186 | 11.8 | 15.89 | 10.5202 | 665720 | 13.2776399 | CS |
| 156 | -6.41 | -32.5711382114 | 19.68 | 21.53 | 10.5202 | 884495 | 15.30642378 | CS |
| 260 | -7.57 | -36.3243761996 | 20.84 | 25 | 3.5 | 1012594 | 16.19706844 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713480000 | 13.27 | 0.04 | 0.30 | 13.28 | 13.385 | 13.26 | 640909 |
| 1713393600 | 13.23 | -0.04 | -0.30 | 13.41 | 13.43 | 13.21 | 485308 |
| 1713307200 | 13.27 | -0.09 | -0.67 | 13.2294 | 13.38 | 13.22 | 478908 |
| 1713220800 | 13.36 | -0.19 | -1.40 | 13.58 | 13.67 | 13.31 | 684202 |
| 1712961600 | 13.55 | -0.14 | -1.02 | 13.62 | 13.75 | 13.48 | 600147 |
| 1712875200 | 13.69 | -0.27 | -1.93 | 13.67 | 13.72 | 13.51 | 1088014 |
| 1712788800 | 13.96 | -0.68 | -4.64 | 14.296 | 14.3 | 13.7815 | 1551866 |
| 1712702400 | 14.64 | 0.1 | 0.69 | 14.62 | 14.675 | 14.49 | 538031 |
| 1712616000 | 14.54 | 0.14 | 0.97 | 14.46 | 14.57 | 14.375 | 531151 |
| 1712356800 | 14.4 | 0.14 | 0.98 | 14.27 | 14.42 | 14.2 | 581659 |
| 1712270400 | 14.26 | -0.16 | -1.11 | 14.54 | 14.63 | 14.25 | 852507 |
| 1712184000 | 14.42 | 0.07 | 0.49 | 14.29 | 14.43 | 14.27 | 591407 |
| 1712097600 | 14.35 | -0.25 | -1.71 | 14.485 | 14.51 | 14.26 | 955105 |
| 1712011200 | 14.6 | -0.08 | -0.54 | 14.7 | 14.7 | 14.54 | 560441 |
| 1711665600 | 14.68 | 0.16 | 1.10 | 14.54 | 14.74 | 14.52 | 532165 |
| 1711579200 | 14.52 | 0.18 | 1.26 | 14.42 | 14.54 | 14.39 | 485444 |
| 1711492800 | 14.34 | -0.11 | -0.76 | 14.58 | 14.6 | 14.29 | 578183 |
| 1711406400 | 14.45 | -0.04 | -0.28 | 14.53 | 14.68 | 14.45 | 383808 |
| 1711147200 | 14.49 | -0.25 | -1.70 | 14.74 | 14.88 | 14.49 | 410603 |
| 1711060800 | 14.74 | 0.19 | 1.31 | 14.58 | 14.77 | 14.524 | 638059 |
| 1710974400 | 14.55 | 0.35 | 2.46 | 14.15 | 14.57 | 14.15 | 495013 |
| 1710888000 | 14.2 | 0.07 | 0.50 | 14.08 | 14.24 | 14.06 | 458618 |
| 1710801600 | 14.13 | -0.02 | -0.14 | 14.15 | 14.31 | 14.08 | 470358 |
| 1710542400 | 14.15 | 0.06 | 0.43 | 14 | 14.295 | 14 | 1992637 |
| 1710456000 | 14.09 | -0.33 | -2.29 | 14.35 | 14.41 | 14.035 | 490403 |
| 1710369600 | 14.42 | 0.06 | 0.42 | 14.36 | 14.49 | 14.35 | 388065 |
| 1710283200 | 14.36 | 0.08 | 0.56 | 14.32 | 14.4199 | 14.22 | 393956 |
| 1710196800 | 14.28 | 0 | 0.00 | 14.22 | 14.37 | 14.22 | 420607 |
| 1709941200 | 14.28 | 0.03 | 0.21 | 14.43 | 14.53 | 14.235 | 464823 |
| 1709854800 | 14.25 | 0.03 | 0.21 | 14.29 | 14.38 | 14.16 | 428824 |
| 1709768400 | 14.22 | 0.15 | 1.07 | 14.17 | 14.29 | 14.09 | 549206 |
| 1709682000 | 14.07 | 0.06 | 0.43 | 14.01 | 14.2 | 13.96 | 406660 |
| 1709595600 | 14.01 | -0.27 | -1.89 | 14.27 | 14.31 | 14.01 | 333049 |
| 1709336400 | 14.28 | 0.15 | 1.06 | 14.11 | 14.29 | 14.08 | 493334 |
| 1709250000 | 14.13 | 0.32 | 2.32 | 13.96 | 14.16 | 13.84 | 596364 |
| 1709163600 | 13.81 | 0 | 0.00 | 13.75 | 13.8801 | 13.69 | 338715 |
| 1709077200 | 13.81 | 0 | 0.00 | 13.91 | 13.94 | 13.705 | 546220 |
| 1708990800 | 13.81 | -0.14 | -1.00 | 13.95 | 14.035 | 13.75 | 609909 |
| 1708731600 | 13.95 | 0.02 | 0.14 | 13.93 | 14.035 | 13.83 | 376368 |
| 1708645200 | 13.93 | 0.15 | 1.09 | 13.82 | 13.97 | 13.75 | 505848 |
| 1708558800 | 13.78 | 0 | 0.00 | 13.75 | 13.85 | 13.71 | 491340 |
| 1708472400 | 13.78 | 0.24 | 1.77 | 13.46 | 13.78 | 13.335 | 1095532 |
| 1708126800 | 13.54 | -0.29 | -2.10 | 13.6 | 13.835 | 13.51 | 1466132 |
| 1708040400 | 13.83 | 0.47 | 3.52 | 13.42 | 13.885 | 13.42 | 968258 |
| 1707954000 | 13.36 | 0.1 | 0.75 | 13.39 | 13.42 | 13.215 | 504181 |
| 1707867600 | 13.26 | -0.63 | -4.54 | 13.49 | 13.49 | 13.2 | 785138 |
| 1707781200 | 13.89 | 0.1 | 0.73 | 13.79 | 13.98 | 13.78 | 670966 |
| 1707522000 | 13.79 | 0.24 | 1.77 | 13.57 | 13.8 | 13.5 | 700352 |
| 1707435600 | 13.55 | 0 | 0.00 | 13.49 | 13.67 | 13.47 | 640576 |
| 1707349200 | 13.55 | -0.2 | -1.45 | 13.83 | 13.83 | 13.515 | 812632 |
| 1707262800 | 13.75 | -0.21 | -1.50 | 13.91 | 13.94 | 13.705 | 1155493 |
| 1707176400 | 13.96 | 0 | 0.00 | 13.8 | 14.02 | 13.63 | 1051361 |
| 1706917200 | 13.96 | -0.48 | -3.32 | 14.26 | 14.44 | 13.69 | 969326 |
| 1706830800 | 14.44 | 0.1 | 0.70 | 14.39 | 14.53 | 14.14 | 959949 |
| 1706744400 | 14.34 | -0.38 | -2.58 | 14.78 | 14.78 | 14.34 | 795069 |
| 1706658000 | 14.72 | -0.42 | -2.77 | 15.14 | 15.155 | 14.71 | 719781 |
| 1706571600 | 15.14 | 0.18 | 1.20 | 15 | 15.18 | 14.935 | 546917 |
| 1706312400 | 14.96 | 0 | 0.00 | 15.03 | 15.12 | 14.9463 | 361456 |
| 1706226000 | 14.96 | 0.2 | 1.36 | 14.95 | 15.005 | 14.815 | 336545 |
| 1706139600 | 14.76 | -0.09 | -0.61 | 14.97 | 15.03 | 14.72 | 406080 |
| 1706053200 | 14.85 | 0.06 | 0.41 | 14.9 | 14.94 | 14.79 | 290931 |
| 1705966800 | 14.79 | 0.1 | 0.68 | 14.78 | 14.9013 | 14.65 | 462962 |
| 1705707600 | 14.69 | 0.26 | 1.80 | 14.41 | 14.71 | 14.28 | 429444 |
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
