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 | 0.4 | 2.6402640264 | 15.15 | 15.65 | 14.71 | 197961 | 15.29241925 | CS |
| 4 | -1.05 | -6.32530120482 | 16.6 | 16.96 | 14.71 | 264897 | 15.62186941 | CS |
| 12 | -0.39 | -2.44667503137 | 15.94 | 19.42 | 14.71 | 364787 | 16.80629935 | CS |
| 26 | -0.84 | -5.12507626602 | 16.39 | 19.42 | 13.61 | 402299 | 15.99791626 | CS |
| 52 | -9.21 | -37.197092084 | 24.76 | 30.49 | 13.61 | 351979 | 18.74989314 | CS |
| 156 | -35.29 | -69.4138473643 | 50.84 | 67.33 | 13.61 | 350717 | 28.8042043 | CS |
| 260 | -54.53 | -77.8110730594 | 70.08 | 74.75 | 13.61 | 393726 | 36.12729877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713476400 | 15.5 | 0 | 0.00 | 15.47 | 15.64 | 15.31 | 163964 |
| 1713390000 | 15.5 | 0.02 | 0.13 | 15.6 | 15.65 | 15.21 | 238864 |
| 1713303600 | 15.48 | 0.43 | 2.86 | 14.94 | 15.48 | 14.91 | 217289 |
| 1713217200 | 15.05 | 0.2 | 1.35 | 14.99 | 15.08 | 14.71 | 195897 |
| 1712958000 | 14.85 | -0.49 | -3.19 | 15.15 | 15.21 | 14.78 | 173793 |
| 1712871600 | 15.34 | 0.09 | 0.59 | 15.28 | 15.41 | 15.07 | 107441 |
| 1712785200 | 15.25 | -0.07 | -0.46 | 15 | 15.29 | 14.84 | 208262 |
| 1712698800 | 15.32 | 0.18 | 1.19 | 15.15 | 15.36 | 15.15 | 112865 |
| 1712612400 | 15.14 | -0.16 | -1.05 | 15.35 | 15.45 | 15.08 | 154548 |
| 1712353200 | 15.3 | 0.01 | 0.07 | 15.26 | 15.35 | 15.11 | 241824 |
| 1712266800 | 15.29 | -0.34 | -2.18 | 15.86 | 15.86 | 15.21 | 310110 |
| 1712180400 | 15.63 | -0.12 | -0.76 | 15.66 | 15.83 | 15.5 | 182567 |
| 1712094000 | 15.75 | -0.97 | -5.80 | 16.3 | 16.309999 | 15.71 | 412655 |
| 1712007600 | 16.719999 | 0.39 | 2.39 | 16.329999 | 16.96 | 16.29 | 342416 |
| 1711662000 | 16.329999 | 0.49 | 3.09 | 15.94 | 16.399999 | 15.91 | 294038 |
| 1711575600 | 15.84 | 0.73 | 4.83 | 15.26 | 16.19 | 15.24 | 505872 |
| 1711489200 | 15.11 | -1.09 | -6.73 | 16.27 | 16.55 | 15.1 | 644588 |
| 1711402800 | 16.2 | 0 | 0.00 | 16.3 | 16.53 | 16.19 | 174618 |
| 1711143600 | 16.2 | -0.49 | -2.94 | 16.6 | 16.64 | 16.17 | 351427 |
| 1711057200 | 16.69 | -0.19 | -1.13 | 17.02 | 17.02 | 16.67 | 181726 |
| 1710970800 | 16.88 | 0.01 | 0.06 | 16.71 | 16.89 | 16.54 | 287873 |
| 1710884400 | 16.87 | 0.18 | 1.08 | 16.55 | 16.89 | 16.55 | 232546 |
| 1710798000 | 16.69 | -0.37 | -2.17 | 17.05 | 17.05 | 16.55 | 319978 |
| 1710538800 | 17.06 | 0.04 | 0.24 | 17.04 | 17.14 | 16.35 | 1952119 |
| 1710452400 | 17.02 | -0.74 | -4.17 | 17.74 | 17.74 | 16.8 | 311056 |
| 1710366000 | 17.76 | 0.1 | 0.57 | 17.52 | 18.02 | 17.52 | 232597 |
| 1710279600 | 17.66 | 0.3 | 1.73 | 17.23 | 17.68 | 17.12 | 197052 |
| 1710193200 | 17.36 | -0.07 | -0.40 | 17.41 | 17.56 | 17.26 | 217372 |
| 1709937600 | 17.43 | 0.39 | 2.29 | 17.19 | 17.46 | 17 | 324816 |
| 1709851200 | 17.04 | -0.36 | -2.07 | 17.54 | 17.54 | 17.03 | 279207 |
| 1709764800 | 17.4 | -0.14 | -0.80 | 17.71 | 17.71 | 17.25 | 222157 |
| 1709678400 | 17.54 | -0.41 | -2.28 | 17.88 | 17.88 | 16.87 | 427047 |
| 1709592000 | 17.95 | -0.68 | -3.65 | 18.61 | 18.7 | 17.71 | 299090 |
| 1709332800 | 18.63 | 0.14 | 0.76 | 18.45 | 18.87 | 18.26 | 202453 |
| 1709246400 | 18.49 | 0.23 | 1.26 | 18.5 | 18.65 | 18.19 | 218625 |
| 1709160000 | 18.26 | 0.02 | 0.11 | 18.01 | 18.51 | 17.81 | 204821 |
| 1709073600 | 18.24 | 0.5 | 2.82 | 17.77 | 18.29 | 17.77 | 186746 |
| 1708987200 | 17.74 | -0.76 | -4.11 | 18.55 | 18.55 | 17.67 | 311215 |
| 1708728000 | 18.5 | 0.1 | 0.54 | 18.43 | 18.7 | 18.19 | 202789 |
| 1708641600 | 18.4 | -0.59 | -3.11 | 19.06 | 19.42 | 18.31 | 336439 |
| 1708555200 | 18.99 | 0.47 | 2.54 | 18.45 | 19.1 | 18.45 | 344865 |
| 1708468800 | 18.52 | 0.88 | 4.99 | 17.63 | 18.54 | 17.47 | 449631 |
| 1708123200 | 17.64 | -0.3 | -1.67 | 17.67 | 18.15 | 17.56 | 331091 |
| 1708036800 | 17.94 | 0.31 | 1.76 | 17.77 | 18 | 17.58 | 243835 |
| 1707950400 | 17.63 | 0.54 | 3.16 | 17.28 | 17.68 | 17.03 | 208688 |
| 1707864000 | 17.09 | -0.7 | -3.93 | 17.12 | 17.42 | 16.87 | 421331 |
| 1707777600 | 17.79 | 1.35 | 8.21 | 16.51 | 18.1 | 16.469999 | 586016 |
| 1707518400 | 16.44 | 0.02 | 0.12 | 16.42 | 16.559999 | 16.14 | 308846 |
| 1707432000 | 16.42 | 0.3 | 1.86 | 16.04 | 16.579999 | 16.01 | 386283 |
| 1707345600 | 16.12 | -0.28 | -1.71 | 16.399999 | 16.42 | 15.82 | 480834 |
| 1707259200 | 16.399999 | 0.39 | 2.44 | 16.02 | 16.46 | 15.85 | 509110 |
| 1707172800 | 16.01 | -0.74 | -4.42 | 16.55 | 16.73 | 15.81 | 579379 |
| 1706913600 | 16.75 | -0.64 | -3.68 | 17.27 | 17.28 | 16.23 | 803701 |
| 1706827200 | 17.39 | 1.27 | 7.88 | 17.5 | 17.77 | 16.28 | 1308435 |
| 1706740800 | 16.12 | -0.45 | -2.72 | 16.46 | 16.84 | 16.12 | 630296 |
| 1706654400 | 16.57 | 0.18 | 1.10 | 16.36 | 16.739999 | 16.239999 | 480065 |
| 1706568000 | 16.39 | 0.19 | 1.17 | 16.21 | 16.55 | 16.1 | 399003 |
| 1706308800 | 16.2 | 0.38 | 2.40 | 15.94 | 16.54 | 15.93 | 505495 |
| 1706222400 | 15.82 | -0.12 | -0.75 | 16.12 | 16.45 | 15.71 | 475130 |
| 1706136000 | 15.94 | -0.45 | -2.75 | 16.34 | 16.67 | 15.8 | 461888 |
| 1706049600 | 16.39 | 0.14 | 0.86 | 16.36 | 16.62 | 16.21 | 330404 |
| 1705963200 | 16.25 | 0.85 | 5.52 | 15.41 | 16.27 | 15.3 | 671791 |
| 1705704000 | 15.4 | 0.47 | 3.15 | 14.96 | 15.45 | 14.67 | 517719 |
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
