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 | -0.64 | -4.27807486631 | 14.96 | 15.01 | 14.3 | 102486 | 14.61940534 | CS |
| 4 | -0.31 | -2.11893369788 | 14.63 | 15.09 | 14.3 | 112456 | 14.67640703 | CS |
| 12 | -1.01 | -6.58838878017 | 15.33 | 15.71 | 14.19 | 137925 | 14.87942475 | CS |
| 26 | 0.6 | 4.37317784257 | 13.72 | 15.71 | 12.98 | 164029 | 14.12937525 | CS |
| 52 | -0.58 | -3.89261744966 | 14.9 | 16.43 | 12.82 | 182152 | 14.43983938 | CS |
| 156 | 1.42 | 11.007751938 | 12.9 | 16.43 | 10.83 | 257858 | 13.57960859 | CS |
| 260 | 2.34 | 19.5325542571 | 11.98 | 16.43 | 3.85 | 293565 | 11.16990724 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713390000 | 14.31 | -0.38 | -2.59 | 14.69 | 14.71 | 14.31 | 149570 |
| 1713303600 | 14.69 | 0.09 | 0.62 | 14.64 | 14.73 | 14.53 | 116502 |
| 1713217200 | 14.6 | -0.1 | -0.68 | 14.85 | 14.86 | 14.54 | 75055 |
| 1712958000 | 14.7 | -0.3 | -2.00 | 14.92 | 15.01 | 14.68 | 85624 |
| 1712871600 | 15 | 0.06 | 0.40 | 14.96 | 15 | 14.84 | 85679 |
| 1712785200 | 14.94 | -0.08 | -0.53 | 14.89 | 15.08 | 14.87 | 165689 |
| 1712698800 | 15.02 | 0.02 | 0.13 | 14.99 | 15.04 | 14.82 | 125984 |
| 1712612400 | 15 | 0.09 | 0.60 | 14.92 | 15.09 | 14.91 | 205729 |
| 1712353200 | 14.91 | 0.3 | 2.05 | 14.6 | 14.91 | 14.55 | 116114 |
| 1712266800 | 14.61 | -0.01 | -0.07 | 14.7 | 14.7 | 14.54 | 145216 |
| 1712180400 | 14.62 | 0.11 | 0.76 | 14.5 | 14.7 | 14.5 | 135841 |
| 1712094000 | 14.51 | -0.04 | -0.27 | 14.52 | 14.56 | 14.5 | 99656 |
| 1712007600 | 14.55 | 0.03 | 0.21 | 14.5 | 14.59 | 14.5 | 54687 |
| 1711662000 | 14.52 | -0.03 | -0.21 | 14.63 | 14.63 | 14.5 | 183226 |
| 1711575600 | 14.55 | 0.05 | 0.34 | 14.51 | 14.59 | 14.5 | 55084 |
| 1711489200 | 14.5 | 0.16 | 1.12 | 14.3 | 14.53 | 14.3 | 133287 |
| 1711402800 | 14.34 | -0.12 | -0.83 | 14.45 | 14.45 | 14.3 | 101454 |
| 1711143600 | 14.46 | -0.1 | -0.69 | 14.56 | 14.68 | 14.42 | 54781 |
| 1711057200 | 14.56 | -0.02 | -0.14 | 14.63 | 14.64 | 14.53 | 47486 |
| 1710970800 | 14.58 | 0.17 | 1.18 | 14.4 | 14.59 | 14.34 | 117331 |
| 1710884400 | 14.41 | -0.08 | -0.55 | 14.54 | 14.6 | 14.36 | 87096 |
| 1710798000 | 14.49 | 0.14 | 0.98 | 14.44 | 14.53 | 14.28 | 168609 |
| 1710538800 | 14.35 | -0.23 | -1.58 | 14.6 | 14.7 | 14.34 | 224271 |
| 1710452400 | 14.58 | -0.06 | -0.41 | 14.56 | 14.69 | 14.53 | 69353 |
| 1710366000 | 14.64 | -0.11 | -0.75 | 14.88 | 14.88 | 14.61 | 100754 |
| 1710279600 | 14.75 | -0.01 | -0.07 | 14.79 | 14.82 | 14.7 | 73918 |
| 1710193200 | 14.76 | 0 | 0.00 | 14.78 | 14.81 | 14.64 | 109618 |
| 1709937600 | 14.76 | -0.39 | -2.57 | 15.15 | 15.3 | 14.75 | 134001 |
| 1709851200 | 15.15 | -0.03 | -0.20 | 15.24 | 15.33 | 15.02 | 105689 |
| 1709764800 | 15.18 | 0.45 | 3.05 | 14.66 | 15.35 | 14.66 | 239268 |
| 1709678400 | 14.73 | -0.09 | -0.61 | 14.84 | 14.88 | 14.66 | 105973 |
| 1709592000 | 14.82 | -0.11 | -0.74 | 14.91 | 14.97 | 14.82 | 89492 |
| 1709332800 | 14.93 | -0.07 | -0.47 | 15 | 15 | 14.9 | 87362 |
| 1709246400 | 15 | 0.06 | 0.40 | 14.91 | 15.05 | 14.86 | 116307 |
| 1709160000 | 14.94 | -0.17 | -1.13 | 15.03 | 15.13 | 14.87 | 134477 |
| 1709073600 | 15.11 | 0.08 | 0.53 | 15.32 | 15.32 | 14.95 | 82746 |
| 1708987200 | 15.03 | -0.03 | -0.20 | 15.03 | 15.23 | 14.97 | 162383 |
| 1708728000 | 15.06 | -0.04 | -0.26 | 15.1 | 15.12 | 14.9 | 152856 |
| 1708641600 | 15.1 | 0.31 | 2.10 | 14.92 | 15.1 | 14.87 | 151664 |
| 1708555200 | 14.79 | -0.04 | -0.27 | 14.68 | 14.85 | 14.67 | 129220 |
| 1708468800 | 14.83 | -0.04 | -0.27 | 14.87 | 15.12 | 14.69 | 170958 |
| 1708123200 | 14.87 | 0.27 | 1.85 | 14.96 | 15.39 | 14.77 | 316815 |
| 1708036800 | 14.6 | -0.75 | -4.89 | 15.3 | 15.3 | 14.19 | 547416 |
| 1707950400 | 15.35 | 0.1 | 0.66 | 15.34 | 15.38 | 15.22 | 112942 |
| 1707864000 | 15.25 | -0.22 | -1.42 | 15.4 | 15.4 | 15.1 | 148627 |
| 1707777600 | 15.47 | 0.19 | 1.24 | 15.26 | 15.51 | 15.24 | 111861 |
| 1707518400 | 15.28 | 0.04 | 0.26 | 15.21 | 15.29 | 15.12 | 117254 |
| 1707432000 | 15.24 | 0.06 | 0.40 | 15.23 | 15.36 | 15.2 | 195804 |
| 1707345600 | 15.18 | 0.01 | 0.07 | 15.13 | 15.26 | 15.03 | 151715 |
| 1707259200 | 15.17 | 0.38 | 2.57 | 14.75 | 15.18 | 14.75 | 119384 |
| 1707172800 | 14.79 | -0.37 | -2.44 | 15.17 | 15.17 | 14.77 | 115134 |
| 1706913600 | 15.16 | 0.16 | 1.07 | 14.92 | 15.21 | 14.87 | 182991 |
| 1706827200 | 15 | 0.03 | 0.20 | 15.09 | 15.2 | 14.85 | 144908 |
| 1706740800 | 14.97 | -0.26 | -1.71 | 15.21 | 15.21 | 14.96 | 214682 |
| 1706654400 | 15.23 | -0.33 | -2.12 | 15.41 | 15.45 | 15.23 | 156834 |
| 1706568000 | 15.56 | -0.08 | -0.51 | 15.6 | 15.67 | 15.47 | 154267 |
| 1706308800 | 15.64 | 0.18 | 1.16 | 15.55 | 15.71 | 15.46 | 112807 |
| 1706222400 | 15.46 | 0.2 | 1.31 | 15.33 | 15.51 | 15.27 | 159973 |
| 1706136000 | 15.26 | -0.01 | -0.07 | 15.42 | 15.44 | 15.22 | 161491 |
| 1706049600 | 15.27 | 0.21 | 1.39 | 15.13 | 15.3 | 14.87 | 190522 |
| 1705963200 | 15.06 | 0.61 | 4.22 | 14.73 | 15.13 | 14.61 | 359028 |
| 1705704000 | 14.45 | 0.27 | 1.90 | 14.17 | 14.47 | 14.13 | 165150 |
| 1705617600 | 14.18 | 0.22 | 1.58 | 14.01 | 14.19 | 13.96 | 114793 |
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
