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 | -0.19 | -1.27516778523 | 14.9 | 14.95 | 14.7 | 5422 | 14.83761564 | CS |
| 4 | -0.2 | -1.34138162307 | 14.91 | 15.08 | 14.6 | 9271 | 14.89853973 | CS |
| 12 | -0.46 | -3.03230059328 | 15.17 | 15.58 | 14.26 | 11868 | 14.9740708 | CS |
| 26 | 0.01 | 0.0680272108844 | 14.7 | 15.58 | 14.14 | 10856 | 14.89778909 | CS |
| 52 | -0.88 | -5.64464400257 | 15.59 | 15.88 | 14.14 | 11518 | 15.0373074 | CS |
| 156 | -2.44 | -14.2274052478 | 17.15 | 18.93 | 14.14 | 9956 | 16.02486061 | CS |
| 260 | 1.71 | 13.1538461538 | 13 | 18.93 | 7.25 | 9840 | 14.80330986 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 14.71 | -0.01 | -0.07 | 14.8 | 14.82 | 14.7 | 5451 |
| 1713390000 | 14.72 | -0.23 | -1.54 | 14.9 | 14.9 | 14.72 | 6806 |
| 1713303600 | 14.95 | 0.2 | 1.36 | 14.75 | 14.95 | 14.72 | 5748 |
| 1713217200 | 14.75 | -0.2 | -1.34 | 14.9 | 14.95 | 14.75 | 5800 |
| 1712958000 | 14.95 | 0.08 | 0.54 | 14.9 | 14.95 | 14.7 | 4739 |
| 1712871600 | 14.87 | 0.02 | 0.13 | 14.9 | 14.91 | 14.8 | 4017 |
| 1712785200 | 14.85 | 0.01 | 0.07 | 14.84 | 14.85 | 14.8 | 800 |
| 1712698800 | 14.84 | -0.24 | -1.59 | 15.08 | 15.08 | 14.84 | 4403 |
| 1712612400 | 15.08 | 0.22 | 1.48 | 14.86 | 15.08 | 14.86 | 52611 |
| 1712353200 | 14.86 | 0.01 | 0.07 | 14.81 | 14.86 | 14.81 | 3450 |
| 1712266800 | 14.85 | 0.14 | 0.95 | 14.71 | 14.85 | 14.7 | 3605 |
| 1712180400 | 14.71 | -0.05 | -0.34 | 14.75 | 14.83 | 14.7 | 7297 |
| 1712094000 | 14.76 | -0.14 | -0.94 | 14.92 | 14.94 | 14.75 | 15616 |
| 1712007600 | 14.9 | 0.08 | 0.54 | 14.9 | 15.01 | 14.8 | 12308 |
| 1711662000 | 14.82 | 0.04 | 0.27 | 14.89 | 14.89 | 14.78 | 6267 |
| 1711575600 | 14.78 | -0.12 | -0.81 | 14.82 | 14.9 | 14.78 | 3085 |
| 1711489200 | 14.9 | 0.05 | 0.34 | 14.96 | 15.04 | 14.87 | 7135 |
| 1711402800 | 14.85 | 0.05 | 0.34 | 14.88 | 14.92 | 14.8 | 5532 |
| 1711143600 | 14.8 | 0 | 0.00 | 14.8 | 14.9 | 14.6 | 13773 |
| 1711057200 | 14.8 | 0 | 0.00 | 14.91 | 14.91 | 14.8 | 13154 |
| 1710970800 | 14.8 | -0.01 | -0.07 | 14.84 | 14.86 | 14.8 | 4201 |
| 1710884400 | 14.81 | 0.01 | 0.07 | 14.9 | 14.9 | 14.8 | 5600 |
| 1710798000 | 14.8 | -0.06 | -0.40 | 14.34 | 14.97 | 14.26 | 69000 |
| 1710538800 | 14.86 | 0.03 | 0.20 | 14.83 | 14.86 | 14.77 | 8830 |
| 1710452400 | 14.83 | -0.01 | -0.07 | 15.01 | 15.01 | 14.81 | 5241 |
| 1710366000 | 14.84 | -0.14 | -0.93 | 14.99 | 15 | 14.79 | 73122 |
| 1710279600 | 14.98 | 0.06 | 0.40 | 14.99 | 14.99 | 14.93 | 4928 |
| 1710193200 | 14.92 | 0.09 | 0.61 | 14.9 | 14.97 | 14.88 | 4968 |
| 1709937600 | 14.83 | -0.02 | -0.13 | 14.99 | 14.99 | 14.83 | 11183 |
| 1709851200 | 14.85 | -0.11 | -0.74 | 14.97 | 14.99 | 14.85 | 2275 |
| 1709764800 | 14.96 | 0.13 | 0.88 | 15 | 15 | 14.77 | 18992 |
| 1709678400 | 14.83 | -0.16 | -1.07 | 14.92 | 14.92 | 14.8 | 8190 |
| 1709592000 | 14.99 | 0.13 | 0.87 | 15.03 | 15.03 | 14.9 | 6552 |
| 1709332800 | 14.86 | -0.03 | -0.20 | 14.89 | 15 | 14.85 | 6567 |
| 1709246400 | 14.89 | -0.11 | -0.73 | 14.95 | 14.96 | 14.85 | 9780 |
| 1709160000 | 15 | -0.04 | -0.27 | 15.39 | 15.39 | 14.9 | 6122 |
| 1709073600 | 15.04 | 0.02 | 0.13 | 15.05 | 15.05 | 14.97 | 3575 |
| 1708987200 | 15.02 | -0.14 | -0.92 | 15.39 | 15.39 | 14.97 | 8411 |
| 1708728000 | 15.16 | 0.15 | 1.00 | 15.01 | 15.25 | 15.01 | 11501 |
| 1708641600 | 15.01 | -0.09 | -0.60 | 15.11 | 15.11 | 15 | 6085 |
| 1708555200 | 15.1 | 0.05 | 0.33 | 15.05 | 15.16 | 15 | 16395 |
| 1708468800 | 15.05 | -0.05 | -0.33 | 15.16 | 15.18 | 15.03 | 3261 |
| 1708123200 | 15.1 | -0.04 | -0.26 | 15.17 | 15.17 | 15 | 7852 |
| 1708036800 | 15.14 | -0.06 | -0.39 | 15.1 | 15.15 | 15.01 | 13511 |
| 1707950400 | 15.2 | 0.03 | 0.20 | 15.37 | 15.37 | 15.19 | 11625 |
| 1707864000 | 15.17 | 0.05 | 0.33 | 15.24 | 15.24 | 15.05 | 6033 |
| 1707777600 | 15.12 | -0.08 | -0.53 | 15.21 | 15.22 | 15.09 | 11828 |
| 1707518400 | 15.2 | 0.01 | 0.07 | 15.31 | 15.31 | 15.04 | 6654 |
| 1707432000 | 15.19 | -0.02 | -0.13 | 15.23 | 15.31 | 15.14 | 4214 |
| 1707345600 | 15.21 | 0 | 0.00 | 15.21 | 15.21 | 15.21 | 0 |
| 1707259200 | 15.21 | 0.18 | 1.20 | 15.05 | 15.27 | 15.05 | 9175 |
| 1707172800 | 15.03 | -0.17 | -1.12 | 15.31 | 15.31 | 15 | 17727 |
| 1706913600 | 15.2 | -0.06 | -0.39 | 15.44 | 15.44 | 15.2 | 9221 |
| 1706827200 | 15.26 | -0.11 | -0.72 | 15.3 | 15.58 | 15.24 | 22248 |
| 1706740800 | 15.37 | 0.27 | 1.79 | 15.19 | 15.37 | 15.15 | 25080 |
| 1706654400 | 15.1 | 0.08 | 0.53 | 15.16 | 15.16 | 15 | 9066 |
| 1706568000 | 15.02 | 0.11 | 0.74 | 15.04 | 15.13 | 14.99 | 22449 |
| 1706308800 | 14.91 | 0.01 | 0.07 | 15.03 | 15.03 | 14.88 | 13303 |
| 1706222400 | 14.9 | 0.03 | 0.20 | 15.17 | 15.17 | 14.9 | 9930 |
| 1706136000 | 14.87 | -0.14 | -0.93 | 15.13 | 15.13 | 14.87 | 10935 |
| 1706049600 | 15.01 | 0.11 | 0.74 | 14.92 | 15.15 | 14.88 | 25921 |
| 1705963200 | 14.9 | -0.01 | -0.07 | 14.89 | 14.95 | 14.78 | 11219 |
| 1705704000 | 14.91 | 0.06 | 0.40 | 14.92 | 14.92 | 14.8 | 12846 |
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
