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 | -0.43 | -3.10918293565 | 13.83 | 13.84 | 13.22 | 11321 | 13.47246476 | CS |
| 4 | -1.45 | -9.76430976431 | 14.85 | 14.85 | 13.22 | 13387 | 14.02827591 | CS |
| 12 | -1.12 | -7.71349862259 | 14.52 | 15.45 | 13.22 | 18732 | 14.50794477 | CS |
| 26 | 0.96 | 7.71704180064 | 12.44 | 15.45 | 11.99 | 19115 | 13.98136212 | CS |
| 52 | 2.05 | 18.0616740088 | 11.35 | 15.45 | 10.62 | 16333 | 13.42868284 | CS |
| 156 | -1.55 | -10.3678929766 | 14.95 | 16.54 | 10.03 | 16422 | 13.34666668 | CS |
| 260 | -4.28 | -24.2081447964 | 17.68 | 19.27 | 9.69 | 19318 | 14.06030795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714081200 | 13.27 | -0.19 | -1.41 | 13.64 | 13.64 | 13.22 | 12971 |
| 1713994800 | 13.46 | -0.12 | -0.88 | 13.56 | 13.6 | 13.45 | 21743 |
| 1713908400 | 13.58 | -0.06 | -0.44 | 13.84 | 13.84 | 13.56 | 8917 |
| 1713822000 | 13.64 | 0.03 | 0.22 | 13.82 | 13.82 | 13.64 | 5126 |
| 1713562800 | 13.61 | -0.05 | -0.37 | 13.83 | 13.83 | 13.61 | 7849 |
| 1713476400 | 13.66 | -0.3 | -2.15 | 14 | 14.14 | 13.53 | 21813 |
| 1713390000 | 13.96 | -0.04 | -0.29 | 14 | 14.1 | 13.9 | 7332 |
| 1713303600 | 14 | 0.08 | 0.57 | 13.9 | 14.04 | 13.85 | 5956 |
| 1713217200 | 13.92 | -0.21 | -1.49 | 14.49 | 14.49 | 13.92 | 9870 |
| 1712958000 | 14.13 | -0.28 | -1.94 | 14.59 | 14.59 | 14.13 | 7310 |
| 1712871600 | 14.41 | 0.3 | 2.13 | 14.15 | 14.57 | 14.15 | 29255 |
| 1712785200 | 14.11 | -0.03 | -0.21 | 14.21 | 14.21 | 13.88 | 15166 |
| 1712698800 | 14.14 | -0.06 | -0.42 | 14.27 | 14.27 | 14 | 12800 |
| 1712612400 | 14.2 | -0.28 | -1.93 | 14.51 | 14.55 | 14.11 | 14727 |
| 1712353200 | 14.48 | 0.43 | 3.06 | 14.08 | 14.5 | 14.08 | 10522 |
| 1712266800 | 14.05 | -0.35 | -2.43 | 14.31 | 14.54 | 14.01 | 23565 |
| 1712180400 | 14.4 | -0.06 | -0.41 | 14.26 | 14.5 | 14.26 | 8697 |
| 1712094000 | 14.46 | -0.19 | -1.30 | 14.53 | 14.7 | 14.29 | 18311 |
| 1712007600 | 14.65 | -0.17 | -1.15 | 14.85 | 14.85 | 14.62 | 12418 |
| 1711662000 | 14.82 | -0.3 | -1.98 | 15.12 | 15.12 | 14.82 | 18340 |
| 1711575600 | 15.12 | 0.12 | 0.80 | 15.1 | 15.17 | 14.94 | 13943 |
| 1711489200 | 15 | 0.02 | 0.13 | 14.94 | 15.2 | 14.94 | 12693 |
| 1711402800 | 14.98 | 0.11 | 0.74 | 14.99 | 15.05 | 14.83 | 32042 |
| 1711143600 | 14.87 | -0.18 | -1.20 | 14.54 | 14.94 | 14.54 | 9790 |
| 1711057200 | 15.05 | 0.23 | 1.55 | 15 | 15.18 | 14.91 | 34660 |
| 1710970800 | 14.82 | -0.22 | -1.46 | 14.99 | 14.99 | 14.69 | 5241 |
| 1710884400 | 15.04 | 0.1 | 0.67 | 14.94 | 15.2 | 14.92 | 30894 |
| 1710798000 | 14.94 | 0.01 | 0.07 | 14.94 | 15.25 | 14.85 | 15681 |
| 1710538800 | 14.93 | 0.03 | 0.20 | 15.25 | 15.25 | 14.7 | 37377 |
| 1710452400 | 14.9 | 0.42 | 2.90 | 14.63 | 14.9 | 14.29 | 14428 |
| 1710366000 | 14.48 | 0.32 | 2.26 | 14.03 | 14.61 | 13.86 | 19634 |
| 1710279600 | 14.16 | -0.12 | -0.84 | 14.39 | 14.39 | 14.03 | 14544 |
| 1710193200 | 14.28 | -0.02 | -0.14 | 14.2 | 14.28 | 13.9 | 16238 |
| 1709937600 | 14.3 | -0.54 | -3.64 | 14.71 | 14.71 | 14.24 | 11352 |
| 1709851200 | 14.84 | 0.25 | 1.71 | 14.52 | 14.84 | 14.52 | 13525 |
| 1709764800 | 14.59 | -0.36 | -2.41 | 14.95 | 15.13 | 14.5 | 19303 |
| 1709678400 | 14.95 | 0.04 | 0.27 | 14.77 | 15.04 | 14.71 | 13693 |
| 1709592000 | 14.91 | 0.42 | 2.90 | 14.62 | 15.09 | 14.55 | 115460 |
| 1709332800 | 14.49 | 0.54 | 3.87 | 14.38 | 14.57 | 14.26 | 9731 |
| 1709246400 | 13.95 | -0.52 | -3.59 | 14.43 | 14.48 | 13.95 | 27841 |
| 1709160000 | 14.47 | -0.26 | -1.77 | 14.37 | 14.74 | 14.37 | 5729 |
| 1709073600 | 14.73 | 0.19 | 1.31 | 14.46 | 14.73 | 14.34 | 8928 |
| 1708987200 | 14.54 | 0.14 | 0.97 | 14.44 | 14.58 | 14.4 | 7845 |
| 1708728000 | 14.4 | 0.31 | 2.20 | 14.13 | 14.4 | 14.13 | 13815 |
| 1708641600 | 14.09 | -0.03 | -0.21 | 14.05 | 14.25 | 14 | 21140 |
| 1708555200 | 14.12 | -0.39 | -2.69 | 14.38 | 14.38 | 14 | 139755 |
| 1708468800 | 14.51 | -0.4 | -2.68 | 14.69 | 14.77 | 14.33 | 7895 |
| 1708123200 | 14.91 | 0.14 | 0.95 | 14.72 | 14.93 | 14.71 | 8188 |
| 1708036800 | 14.77 | -0.15 | -1.01 | 14.84 | 14.9 | 14.74 | 5261 |
| 1707950400 | 14.92 | -0.04 | -0.27 | 14.69 | 14.99 | 14.69 | 21046 |
| 1707864000 | 14.96 | -0.24 | -1.58 | 14.72 | 15.18 | 14.72 | 14088 |
| 1707777600 | 15.2 | 0.57 | 3.90 | 14.56 | 15.45 | 14.56 | 33360 |
| 1707518400 | 14.63 | -0.06 | -0.41 | 14.73 | 14.73 | 14.53 | 3940 |
| 1707432000 | 14.69 | 0.09 | 0.62 | 14.27 | 14.73 | 14.27 | 7681 |
| 1707345600 | 14.6 | 0.04 | 0.27 | 14.99 | 14.99 | 14.59 | 9009 |
| 1707259200 | 14.56 | 0.15 | 1.04 | 14.39 | 14.69 | 14.37 | 11278 |
| 1707172800 | 14.41 | -0.37 | -2.50 | 14.82 | 14.82 | 14.41 | 11541 |
| 1706913600 | 14.78 | 0.22 | 1.51 | 14.52 | 14.85 | 14.48 | 15219 |
| 1706827200 | 14.56 | 0.24 | 1.68 | 14.36 | 14.72 | 14.36 | 14154 |
| 1706740800 | 14.32 | -0.4 | -2.72 | 14.67 | 14.79 | 14.32 | 11919 |
| 1706654400 | 14.72 | -0.29 | -1.93 | 15.04 | 15.04 | 14.6 | 22370 |
| 1706568000 | 15.01 | 0.61 | 4.24 | 14 | 15.3 | 14 | 43686 |
| 1706308800 | 14.4 | 0.43 | 3.08 | 13.985 | 14.7 | 13.97 | 64659 |
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
