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 | -0.54 | -3.66101694915 | 14.75 | 15.22 | 14.18 | 232428 | 14.50159728 | CS |
| 4 | -3.19 | -18.3333333333 | 17.4 | 17.65 | 14.18 | 214340 | 15.64320911 | CS |
| 12 | -2.49 | -14.9101796407 | 16.7 | 17.81 | 14.18 | 193820 | 16.12718033 | CS |
| 26 | 0.3 | 2.15672178289 | 13.91 | 19.3 | 13.41 | 206490 | 16.35360659 | CS |
| 52 | -7.42 | -34.3042071197 | 21.63 | 23.99 | 13.41 | 188522 | 17.71131549 | CS |
| 156 | -16.64 | -53.9384116694 | 30.85 | 35.53 | 13.41 | 255044 | 24.06375437 | CS |
| 260 | 0.96 | 7.24528301887 | 13.25 | 35.53 | 6.11 | 323888 | 19.38024485 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713822000 | 14.21 | -0.21 | -1.46 | 14.42 | 14.51 | 14.18 | 144021 |
| 1713562800 | 14.42 | 0.11 | 0.77 | 14.31 | 14.72 | 14.31 | 289609 |
| 1713476400 | 14.31 | -0.22 | -1.51 | 14.58 | 14.6 | 14.26 | 288030 |
| 1713390000 | 14.53 | -0.45 | -3.00 | 14.86 | 15.08 | 14.52 | 199807 |
| 1713303600 | 14.98 | 0.12 | 0.81 | 14.75 | 15.22 | 14.57 | 240672 |
| 1713217200 | 14.86 | -0.33 | -2.17 | 15.22 | 15.44 | 14.84 | 172736 |
| 1712958000 | 15.19 | -0.39 | -2.50 | 15.61 | 15.95 | 15.11 | 203798 |
| 1712871600 | 15.58 | -0.16 | -1.02 | 15.84 | 15.84 | 15.37 | 175799 |
| 1712785200 | 15.74 | -0.27 | -1.69 | 15.84 | 15.94 | 15.56 | 129229 |
| 1712698800 | 16.01 | 0.48 | 3.09 | 15.64 | 16.05 | 15.45 | 153641 |
| 1712612400 | 15.53 | -0.17 | -1.08 | 15.87 | 15.87 | 15.51 | 118782 |
| 1712353200 | 15.7 | -0.21 | -1.32 | 15.96 | 16.12 | 15.6 | 214478 |
| 1712266800 | 15.91 | -0.17 | -1.06 | 16.2 | 16.69 | 15.86 | 449364 |
| 1712180400 | 16.079999 | -0.55 | -3.31 | 16.55 | 16.69 | 16.03 | 430705 |
| 1712094000 | 16.629999 | -0.43 | -2.52 | 16.97 | 16.97 | 16.55 | 258059 |
| 1712007600 | 17.06 | -0.05 | -0.29 | 17.12 | 17.22 | 16.59 | 167903 |
| 1711662000 | 17.11 | -0.37 | -2.12 | 17.46 | 17.46 | 16.76 | 166283 |
| 1711575600 | 17.48 | 0.26 | 1.51 | 17.23 | 17.65 | 17.23 | 109294 |
| 1711489200 | 17.22 | -0.17 | -0.98 | 17.4 | 17.65 | 17.21 | 160249 |
| 1711402800 | 17.39 | 0.16 | 0.93 | 17.24 | 17.46 | 17.01 | 248815 |
| 1711143600 | 17.23 | -0.36 | -2.05 | 17.57 | 17.67 | 17.1 | 226734 |
| 1711057200 | 17.59 | 0.37 | 2.15 | 17.22 | 17.81 | 17.15 | 298115 |
| 1710970800 | 17.22 | 0.97 | 5.97 | 16.3 | 17.37 | 16.239999 | 333006 |
| 1710884400 | 16.25 | 0.27 | 1.69 | 16.239999 | 16.52 | 15.99 | 263280 |
| 1710798000 | 15.98 | -0.27 | -1.66 | 16.2 | 16.25 | 15.92 | 171690 |
| 1710538800 | 16.25 | -0.22 | -1.34 | 16.18 | 16.75 | 16.18 | 167431 |
| 1710452400 | 16.469999 | -0.31 | -1.85 | 16.68 | 16.73 | 16.3 | 108847 |
| 1710366000 | 16.78 | 0.5 | 3.07 | 16.329999 | 17.04 | 16.329999 | 132456 |
| 1710279600 | 16.28 | -0.54 | -3.21 | 16.9 | 17.04 | 16.28 | 200516 |
| 1710193200 | 16.82 | 0.71 | 4.41 | 15.98 | 17.01 | 15.98 | 221123 |
| 1709937600 | 16.11 | -0.64 | -3.82 | 16.579999 | 16.83 | 16.079999 | 147155 |
| 1709851200 | 16.75 | -0.27 | -1.59 | 17 | 17.03 | 16.719999 | 188878 |
| 1709764800 | 17.02 | 0.37 | 2.22 | 15.49 | 17.06 | 15.49 | 357473 |
| 1709678400 | 16.649999 | -0.22 | -1.30 | 16.82 | 16.91 | 16.46 | 146160 |
| 1709592000 | 16.87 | 0 | 0.00 | 16.87 | 16.99 | 16.559999 | 95926 |
| 1709332800 | 16.87 | 0.34 | 2.06 | 16.64 | 17 | 15.85 | 266568 |
| 1709246400 | 16.53 | -0.16 | -0.96 | 16.69 | 16.71 | 16.36 | 122695 |
| 1709160000 | 16.69 | 0.09 | 0.54 | 16.43 | 17.01 | 16.43 | 122382 |
| 1709073600 | 16.6 | 0.67 | 4.21 | 16.02 | 16.61 | 15.93 | 186247 |
| 1708987200 | 15.93 | -0.46 | -2.81 | 16.309999 | 16.34 | 15.68 | 153089 |
| 1708728000 | 16.39 | 0.02 | 0.12 | 16.3 | 16.489999 | 15.77 | 173119 |
| 1708641600 | 16.37 | 0.02 | 0.12 | 16.399999 | 16.469999 | 16.079999 | 81391 |
| 1708555200 | 16.35 | -0.06 | -0.37 | 16.3 | 16.91 | 16.26 | 165614 |
| 1708468800 | 16.41 | 0.13 | 0.80 | 16.23 | 16.44 | 15.95 | 157059 |
| 1708123200 | 16.28 | 0.23 | 1.43 | 15.94 | 16.489999 | 15.87 | 191923 |
| 1708036800 | 16.05 | 0.5 | 3.22 | 15.48 | 16.29 | 15.36 | 181051 |
| 1707950400 | 15.55 | 0.48 | 3.19 | 15.1 | 15.66 | 15.1 | 107281 |
| 1707864000 | 15.07 | -0.25 | -1.63 | 15.12 | 15.17 | 14.88 | 185422 |
| 1707777600 | 15.32 | -0.23 | -1.48 | 15.55 | 15.77 | 15.32 | 109336 |
| 1707518400 | 15.55 | 0.12 | 0.78 | 15.42 | 15.61 | 14.97 | 215242 |
| 1707432000 | 15.43 | 0.21 | 1.38 | 15.27 | 15.71 | 14.85 | 267564 |
| 1707345600 | 15.22 | 0.04 | 0.26 | 15.03 | 15.41 | 14.25 | 361224 |
| 1707259200 | 15.18 | -0.28 | -1.81 | 15.4 | 15.51 | 15.14 | 151726 |
| 1707172800 | 15.46 | -0.59 | -3.68 | 15.82 | 16.059999 | 15.4 | 222627 |
| 1706913600 | 16.05 | -0.47 | -2.85 | 16.469999 | 16.469999 | 15.76 | 201269 |
| 1706827200 | 16.52 | 0.24 | 1.47 | 16.329999 | 16.57 | 16.26 | 87717 |
| 1706740800 | 16.28 | -0.29 | -1.75 | 16.559999 | 16.579999 | 16.26 | 197594 |
| 1706654400 | 16.57 | -0.18 | -1.07 | 16.7 | 16.739999 | 16.379999 | 120741 |
| 1706568000 | 16.75 | -0.35 | -2.05 | 16.97 | 16.97 | 16.61 | 153641 |
| 1706308800 | 17.1 | 0.32 | 1.91 | 16.579999 | 17.16 | 16.579999 | 140998 |
| 1706222400 | 16.78 | -0.12 | -0.71 | 16.84 | 17 | 16.7 | 83824 |
| 1706136000 | 16.9 | -0.17 | -1.00 | 17.31 | 17.61 | 16.87 | 187526 |
| 1706049600 | 17.07 | -0.09 | -0.52 | 17.11 | 17.31 | 16.86 | 164311 |
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
