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 | -0.65 | -4.27631578947 | 15.2 | 15.61 | 14.52 | 72346 | 15.23541134 | CS |
| 4 | -1.34 | -8.43297671492 | 15.89 | 17.07 | 14.52 | 105295 | 15.87301573 | CS |
| 12 | 1.32 | 9.97732426304 | 13.23 | 17.07 | 12.13 | 197518 | 14.2431339 | CS |
| 26 | 5.64 | 63.2996632997 | 8.91 | 17.07 | 7.46 | 321544 | 11.71748045 | CS |
| 52 | -0.63 | -4.15019762846 | 15.18 | 21.21 | 7.46 | 233176 | 13.04999507 | CS |
| 156 | -26.66 | -64.693035671 | 41.21 | 50.49 | 7.46 | 262442 | 22.90341672 | CS |
| 260 | 3.06 | 26.6318537859 | 11.49 | 53.26 | 7.46 | 260531 | 25.04481622 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 14.55 | -0.49 | -3.26 | 15.13 | 15.24 | 14.52 | 137807 |
| 1713994800 | 15.04 | -0.21 | -1.38 | 15.25 | 15.35 | 14.91 | 36737 |
| 1713908400 | 15.25 | 0.1 | 0.66 | 15.2 | 15.42 | 15.18 | 138856 |
| 1713822000 | 15.15 | -0.16 | -1.05 | 15.51 | 15.54 | 14.97 | 58562 |
| 1713562800 | 15.31 | -0.01 | -0.07 | 15.32 | 15.43 | 15.12 | 63652 |
| 1713476400 | 15.32 | 0.1 | 0.66 | 15.2 | 15.61 | 14.81 | 63924 |
| 1713390000 | 15.22 | -0.29 | -1.87 | 15.6 | 15.79 | 15.15 | 95230 |
| 1713303600 | 15.51 | 0.55 | 3.68 | 14.9 | 15.52 | 14.7 | 72964 |
| 1713217200 | 14.96 | -0.53 | -3.42 | 15.55 | 15.73 | 14.94 | 104675 |
| 1712958000 | 15.49 | -0.39 | -2.46 | 15.77 | 15.8 | 15.36 | 75753 |
| 1712871600 | 15.88 | -0.04 | -0.25 | 15.96 | 16.01 | 15.72 | 73790 |
| 1712785200 | 15.92 | -0.39 | -2.39 | 16.02 | 16.1 | 15.79 | 94288 |
| 1712698800 | 16.309999 | -0.21 | -1.27 | 16.5 | 16.86 | 16.1 | 59907 |
| 1712612400 | 16.52 | -0.36 | -2.13 | 17 | 17.07 | 16.43 | 140754 |
| 1712353200 | 16.88 | 1.41 | 9.11 | 15.5 | 17.04 | 15.4 | 357535 |
| 1712266800 | 15.47 | -0.26 | -1.65 | 15.9 | 16.129999 | 15.45 | 94824 |
| 1712180400 | 15.73 | 0.13 | 0.83 | 15.54 | 15.83 | 15.3 | 77875 |
| 1712094000 | 15.6 | -0.78 | -4.76 | 16.28 | 16.41 | 15.43 | 154160 |
| 1712007600 | 16.379999 | 0.66 | 4.20 | 15.82 | 16.469999 | 15.66 | 135457 |
| 1711662000 | 15.72 | -0.25 | -1.57 | 15.89 | 16.18 | 15.72 | 101660 |
| 1711575600 | 15.97 | 0.36 | 2.31 | 15.6 | 16.17 | 15.6 | 117249 |
| 1711489200 | 15.61 | 0.28 | 1.83 | 15.36 | 15.9 | 15.32 | 99992 |
| 1711402800 | 15.33 | -0.3 | -1.92 | 15.5 | 15.69 | 15.21 | 92762 |
| 1711143600 | 15.63 | 0.01 | 0.06 | 15.62 | 15.92 | 15.32 | 121288 |
| 1711057200 | 15.62 | 0.47 | 3.10 | 15.26 | 16.34 | 15.26 | 219439 |
| 1710970800 | 15.15 | 0.11 | 0.73 | 15.11 | 15.25 | 14.85 | 130296 |
| 1710884400 | 15.04 | -0.46 | -2.97 | 15.48 | 15.58 | 15 | 299106 |
| 1710798000 | 15.5 | 0.43 | 2.85 | 15.3 | 15.61 | 15.3 | 220661 |
| 1710538800 | 15.07 | 0.84 | 5.90 | 14.32 | 15.19 | 14.03 | 1493510 |
| 1710452400 | 14.23 | 0.13 | 0.92 | 14.29 | 14.29 | 13.73 | 176447 |
| 1710366000 | 14.1 | 0.15 | 1.08 | 13.94 | 14.15 | 13.74 | 179611 |
| 1710279600 | 13.95 | 0.07 | 0.50 | 13.94 | 14.03 | 13.66 | 167420 |
| 1710193200 | 13.88 | 0.11 | 0.80 | 13.68 | 14.42 | 13.68 | 261742 |
| 1709937600 | 13.77 | 0.26 | 1.92 | 13.45 | 13.79 | 13.3 | 195607 |
| 1709851200 | 13.51 | -0.3 | -2.17 | 13.67 | 13.79 | 13.42 | 172860 |
| 1709764800 | 13.81 | 0.96 | 7.47 | 13.09 | 13.84 | 12.78 | 281390 |
| 1709678400 | 12.85 | -0.43 | -3.24 | 13.22 | 13.29 | 12.78 | 327095 |
| 1709592000 | 13.28 | 0.13 | 0.99 | 13.27 | 13.41 | 13 | 123575 |
| 1709332800 | 13.15 | -0.02 | -0.15 | 13.18 | 13.4 | 12.83 | 98652 |
| 1709246400 | 13.17 | 0.14 | 1.07 | 13.09 | 13.17 | 12.6 | 276500 |
| 1709160000 | 13.03 | -0.61 | -4.47 | 13.56 | 13.56 | 12.98 | 121501 |
| 1709073600 | 13.64 | 0.22 | 1.64 | 13.35 | 13.75 | 13.35 | 150055 |
| 1708987200 | 13.42 | 0.06 | 0.45 | 13.29 | 13.53 | 13.29 | 107751 |
| 1708728000 | 13.36 | 0.06 | 0.45 | 13.25 | 13.44 | 12.91 | 163329 |
| 1708641600 | 13.3 | 0.04 | 0.30 | 13.4 | 13.52 | 13.2 | 155226 |
| 1708555200 | 13.26 | -0.14 | -1.04 | 13.22 | 13.38 | 13.17 | 129270 |
| 1708468800 | 13.4 | 0.3 | 2.29 | 12.79 | 13.41 | 12.6 | 202557 |
| 1708123200 | 13.1 | -0.11 | -0.83 | 13.23 | 13.23 | 12.91 | 131365 |
| 1708036800 | 13.21 | 0.62 | 4.92 | 12.53 | 13.3 | 12.53 | 315767 |
| 1707950400 | 12.59 | 0.39 | 3.20 | 12.16 | 12.79 | 12.16 | 184801 |
| 1707864000 | 12.2 | -1.38 | -10.16 | 12.98 | 12.98 | 12.13 | 900571 |
| 1707777600 | 13.58 | -0.35 | -2.51 | 13.76 | 14 | 13.42 | 149753 |
| 1707518400 | 13.93 | 0.34 | 2.50 | 13.64 | 14.8 | 13.56 | 510191 |
| 1707432000 | 13.59 | 0.51 | 3.90 | 13.01 | 13.64 | 13.01 | 325222 |
| 1707345600 | 13.08 | -0.4 | -2.97 | 13.5 | 13.5 | 12.96 | 181704 |
| 1707259200 | 13.48 | 0.23 | 1.74 | 13.24 | 13.52 | 12.91 | 207008 |
| 1707172800 | 13.25 | -0.35 | -2.57 | 13.62 | 13.67 | 13.06 | 137553 |
| 1706913600 | 13.6 | 0.36 | 2.72 | 13.2 | 13.63 | 13.2 | 187596 |
| 1706827200 | 13.24 | 0.17 | 1.30 | 13.23 | 13.46 | 13.11 | 123183 |
| 1706740800 | 13.07 | 0.05 | 0.38 | 12.83 | 13.27 | 12.5 | 152988 |
| 1706654400 | 13.02 | -0.61 | -4.48 | 13.7 | 14 | 13.01 | 222980 |
| 1706568000 | 13.63 | 0.88 | 6.90 | 12.74 | 13.7 | 12.61 | 170343 |
| 1706308800 | 12.75 | 0.1 | 0.79 | 12.59 | 12.92 | 12.56 | 251541 |
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
