We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 1.62241887906 | 13.56 | 13.87 | 13.38 | 1288074 | 13.62167022 | CS |
| 4 | -0.49 | -3.43377715487 | 14.27 | 14.685 | 13.36 | 1820339 | 13.97443776 | CS |
| 12 | 0.29 | 2.14974054855 | 13.49 | 14.685 | 13.06 | 2042517 | 13.94487521 | CS |
| 26 | 2.33 | 20.3493449782 | 11.45 | 14.71 | 10.88 | 2187659 | 13.52682271 | CS |
| 52 | 1.6 | 13.1362889984 | 12.18 | 14.71 | 10.88 | 1927473 | 13.25271073 | CS |
| 156 | -1.33 | -8.80211780278 | 15.11 | 17.61 | 10.42 | 1895669 | 13.9863003 | CS |
| 260 | 0.35 | 2.60610573343 | 13.43 | 17.61 | 3.76 | 1870171 | 12.48139108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713912000 | 13.78 | 0.03 | 0.22 | 13.71 | 13.87 | 13.67 | 1378464 |
| 1713825600 | 13.75 | 0.1 | 0.73 | 13.68 | 13.77 | 13.62 | 935876 |
| 1713566400 | 13.65 | 0.1 | 0.74 | 13.54 | 13.74 | 13.54 | 1383096 |
| 1713480000 | 13.55 | 0.11 | 0.82 | 13.47 | 13.6 | 13.38 | 1097945 |
| 1713393600 | 13.44 | -0.06 | -0.44 | 13.56 | 13.585 | 13.43 | 1644989 |
| 1713307200 | 13.5 | -0.15 | -1.10 | 13.59 | 13.59 | 13.36 | 1700958 |
| 1713220800 | 13.65 | -0.15 | -1.09 | 13.87 | 13.89 | 13.555 | 1625638 |
| 1712961600 | 13.8 | -0.08 | -0.58 | 13.82 | 13.92 | 13.715 | 1357300 |
| 1712875200 | 13.88 | 0.14 | 1.02 | 13.83 | 13.89 | 13.65 | 2237743 |
| 1712788800 | 13.74 | -0.39 | -2.76 | 13.84 | 13.87 | 13.62 | 2766668 |
| 1712702400 | 14.13 | 0.04 | 0.28 | 14.1 | 14.21 | 13.955 | 3613247 |
| 1712616000 | 14.09 | -0.03 | -0.21 | 14.2 | 14.228 | 14.03 | 2669546 |
| 1712356800 | 14.12 | 0.13 | 0.93 | 13.98 | 14.2 | 13.9525 | 1522446 |
| 1712270400 | 13.99 | -0.1 | -0.71 | 14.22 | 14.28 | 13.905 | 1431096 |
| 1712184000 | 14.09 | -0.02 | -0.14 | 14.02 | 14.15 | 13.995 | 1500957 |
| 1712097600 | 14.11 | -0.32 | -2.22 | 14.27 | 14.35 | 14.045 | 1912803 |
| 1712011200 | 14.43 | -0.22 | -1.50 | 14.66 | 14.66 | 14.42 | 2247608 |
| 1711665600 | 14.65 | 0.17 | 1.17 | 14.55 | 14.685 | 14.55 | 1953471 |
| 1711579200 | 14.48 | 0.37 | 2.62 | 14.27 | 14.52 | 14.26 | 1606596 |
| 1711492800 | 14.11 | 0.06 | 0.43 | 14.11 | 14.18 | 14.06 | 2322512 |
| 1711406400 | 14.05 | 0.03 | 0.21 | 14.09 | 14.15 | 14.005 | 2223195 |
| 1711147200 | 14.02 | -0.45 | -3.11 | 14.48 | 14.48 | 14.02 | 1447413 |
| 1711060800 | 14.47 | 0.29 | 2.05 | 14.26 | 14.55 | 14.255 | 2250247 |
| 1710974400 | 14.18 | 0.17 | 1.21 | 14.03 | 14.26 | 13.9 | 1085073 |
| 1710888000 | 14.01 | -0.16 | -1.13 | 14.18 | 14.29 | 14.01 | 1117558 |
| 1710801600 | 14.17 | 0.07 | 0.50 | 14.04 | 14.22 | 14.04 | 2358660 |
| 1710542400 | 14.1 | 0.09 | 0.64 | 13.87 | 14.13 | 13.87 | 4581087 |
| 1710456000 | 14.01 | -0.08 | -0.57 | 13.99 | 14.06 | 13.835 | 2406463 |
| 1710369600 | 14.09 | -0.21 | -1.47 | 14.09 | 14.3 | 14.055 | 1637162 |
| 1710283200 | 14.3 | 0.16 | 1.13 | 14.13 | 14.3 | 13.975 | 2032812 |
| 1710196800 | 14.14 | -0.06 | -0.42 | 14.16 | 14.23 | 14.01 | 1353680 |
| 1709941200 | 14.2 | 0.09 | 0.64 | 14.28 | 14.405 | 14.135 | 1379751 |
| 1709854800 | 14.11 | 0.22 | 1.58 | 14 | 14.16 | 13.94 | 1953341 |
| 1709768400 | 13.89 | -0.01 | -0.07 | 14.02 | 14.05 | 13.82 | 2001356 |
| 1709682000 | 13.9 | -0.03 | -0.22 | 13.84 | 14.03 | 13.82 | 1334304 |
| 1709595600 | 13.93 | 0.29 | 2.13 | 13.55 | 13.94 | 13.55 | 1161746 |
| 1709336400 | 13.64 | 0.06 | 0.44 | 13.55 | 13.665 | 13.355 | 1194907 |
| 1709250000 | 13.58 | -0.08 | -0.59 | 13.77 | 13.82 | 13.465 | 2521060 |
| 1709163600 | 13.66 | -0.1 | -0.73 | 13.63 | 13.825 | 13.61 | 1996129 |
| 1709077200 | 13.76 | 0.04 | 0.29 | 13.84 | 13.87 | 13.74 | 1670639 |
| 1708990800 | 13.72 | -0.15 | -1.08 | 13.82 | 13.885 | 13.695 | 1574737 |
| 1708731600 | 13.87 | -0.18 | -1.28 | 14.01 | 14.07 | 13.87 | 2040856 |
| 1708645200 | 14.05 | -0.11 | -0.78 | 14.17 | 14.215 | 14.005 | 1949618 |
| 1708558800 | 14.16 | 0.06 | 0.43 | 14.11 | 14.22 | 14.05 | 1954258 |
| 1708472400 | 14.1 | -0.08 | -0.56 | 14.04 | 14.25 | 14.035 | 2127104 |
| 1708126800 | 14.18 | -0.13 | -0.91 | 14.1 | 14.315 | 14.01 | 1890920 |
| 1708040400 | 14.31 | 0.08 | 0.56 | 14.28 | 14.46 | 14.23 | 1838185 |
| 1707954000 | 14.23 | 0.13 | 0.92 | 14.1 | 14.35 | 14.03 | 2914870 |
| 1707867600 | 14.1 | 0.21 | 1.51 | 13.78 | 14.2 | 13.32 | 3774116 |
| 1707781200 | 13.89 | 0.04 | 0.29 | 13.9 | 14.01 | 13.85 | 3909757 |
| 1707522000 | 13.85 | 0.07 | 0.51 | 13.77 | 13.85 | 13.61 | 3543574 |
| 1707435600 | 13.78 | 0.12 | 0.88 | 13.6 | 13.815 | 13.585 | 1458307 |
| 1707349200 | 13.66 | -0.05 | -0.36 | 13.73 | 13.745 | 13.57 | 2197955 |
| 1707262800 | 13.71 | 0.33 | 2.47 | 13.36 | 13.89 | 13.33 | 3873110 |
| 1707176400 | 13.38 | 0.01 | 0.07 | 13.15 | 13.54 | 13.06 | 2472023 |
| 1706917200 | 13.37 | -0.12 | -0.89 | 13.28 | 13.455 | 13.175 | 1425484 |
| 1706830800 | 13.49 | 0.17 | 1.28 | 13.31 | 13.53 | 13.22 | 2480294 |
| 1706744400 | 13.32 | -0.16 | -1.19 | 13.49 | 13.54 | 13.16 | 2425260 |
| 1706658000 | 13.48 | -0.06 | -0.44 | 13.48 | 13.565 | 13.38 | 2754832 |
| 1706571600 | 13.54 | -0.16 | -1.17 | 13.68 | 13.68 | 13.5 | 3893494 |
| 1706312400 | 13.7 | -0.15 | -1.08 | 13.92 | 13.96 | 13.655 | 2393853 |
| 1706226000 | 13.85 | 0.29 | 2.14 | 13.81 | 13.87 | 13.71 | 2140229 |
| 1706139600 | 13.56 | -0.21 | -1.53 | 13.95 | 13.96 | 13.53 | 2002884 |
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
