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 | 0.195 | 1.31180625631 | 14.865 | 15.08 | 14.76 | 5866 | 14.95857131 | CS |
| 4 | 1.49 | 10.9801031688 | 13.57 | 15.08 | 13.43 | 5874 | 14.4450556 | CS |
| 12 | 4.43 | 41.6745061148 | 10.63 | 15.08 | 9.75 | 7849 | 12.13712356 | CS |
| 26 | 2.76 | 22.4390243902 | 12.3 | 15.08 | 9.75 | 4823 | 12.06838138 | CS |
| 52 | 6.608 | 78.1826786559 | 8.452 | 15.08 | 6.47 | 6312 | 11.14567872 | CS |
| 156 | -0.8475 | -5.32767562471 | 15.9075 | 16.645 | 6.14 | 4614 | 10.23193126 | CS |
| 260 | 1.2962 | 9.41745738822 | 13.7638 | 17.47 | 6.14 | 3257 | 10.76085084 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727299200 | 15.06 | 0.04 | 0.27 | 15.08 | 15.08 | 15.06 | 1532 |
| 1727212800 | 15.02 | -0.05 | -0.30 | 15.02 | 15.02 | 15.02 | 100 |
| 1727126940 | 15.065 | 0.14 | 0.90 | 14.97 | 15.07 | 14.95 | 4771 |
| 1726867200 | 14.93 | -0.08 | -0.53 | 14.76 | 14.98 | 14.76 | 21242 |
| 1726781220 | 15.01 | 0.15 | 0.98 | 14.95 | 15.01 | 14.94 | 2718 |
| 1726694460 | 14.865 | 0.22 | 1.47 | 14.865 | 14.865 | 14.865 | 500 |
| 1726608240 | 14.65 | 0.4 | 2.81 | 14.54 | 14.69 | 14.52 | 26102 |
| 1726522140 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 0 |
| 1726262940 | 14.25 | 0.04 | 0.30 | 13.81 | 14.34 | 13.81 | 3669 |
| 1726176540 | 14.2073 | -0.38 | -2.62 | 14.51 | 14.51 | 14.2073 | 8851 |
| 1726090140 | 14.59 | 0.57 | 4.10 | 14.3 | 14.59 | 14.3 | 707 |
| 1726003500 | 14.015 | 0.01 | 0.09 | 14.02 | 14.02 | 14.015 | 3000 |
| 1725917160 | 14.002 | 0.31 | 2.28 | 14.06 | 14.06 | 14.002 | 1707 |
| 1725658020 | 13.69 | -0.04 | -0.29 | 13.46 | 13.7 | 13.43 | 19601 |
| 1725571440 | 13.73 | 0.23 | 1.70 | 13.73 | 13.73 | 13.73 | 300 |
| 1725485040 | 13.5005 | -0.18 | -1.31 | 13.5005 | 13.5005 | 13.5005 | 447 |
| 1725398940 | 13.68 | 0 | 0.00 | 13.68 | 13.68 | 13.68 | 0 |
| 1725053340 | 13.68 | 0.11 | 0.81 | 13.68 | 13.68 | 13.68 | 160 |
| 1724966400 | 13.57 | -0.35 | -2.51 | 13.57 | 13.57 | 13.57 | 101 |
| 1724880480 | 13.92 | 0 | 0.00 | 13.92 | 13.92 | 13.92 | 0 |
| 1724794080 | 13.92 | 0.15 | 1.07 | 13.71 | 13.92 | 13.71 | 400 |
| 1724707740 | 13.772 | 0.34 | 2.53 | 12 | 13.772 | 12 | 5071 |
| 1724448540 | 13.432 | 0 | 0.00 | 13.432 | 13.432 | 13.432 | 0 |
| 1724362140 | 13.432 | 0.11 | 0.84 | 13.37 | 13.432 | 13.34 | 12360 |
| 1724275200 | 13.32 | 0 | 0.00 | 13.32 | 13.32 | 13.32 | 0 |
| 1724188800 | 13.32 | 0.11 | 0.85 | 13.3 | 13.32 | 13.3 | 350 |
| 1724102880 | 13.208 | 0.09 | 0.69 | 13.1 | 13.23 | 13.1 | 16939 |
| 1723843740 | 13.118 | 0.16 | 1.20 | 13.12 | 13.17 | 13.118 | 7445 |
| 1723757220 | 12.962 | 0 | 0.00 | 12.962 | 12.962 | 12.962 | 0 |
| 1723670820 | 12.962 | 0.34 | 2.69 | 12.962 | 12.962 | 12.962 | 119 |
| 1723584300 | 12.622 | 0 | 0.00 | 12.622 | 12.622 | 12.622 | 0 |
| 1723497900 | 12.622 | -0.1 | -0.77 | 12.622 | 12.622 | 12.622 | 122 |
| 1723238400 | 12.72 | -0.16 | -1.24 | 12.44 | 12.72 | 12.44 | 1340 |
| 1723152000 | 12.88 | 0.4 | 3.21 | 12.65 | 12.88 | 12.65 | 910 |
| 1723065720 | 12.48 | 0.05 | 0.40 | 12.48 | 12.48 | 12.48 | 100 |
| 1722979800 | 12.43 | 0.65 | 5.47 | 11.71 | 12.43 | 11.71 | 3194 |
| 1722893340 | 11.785 | 0 | 0.00 | 11.785 | 11.785 | 11.785 | 0 |
| 1722634140 | 11.785 | -0.18 | -1.46 | 11.785 | 11.785 | 11.785 | 250 |
| 1722547620 | 11.96 | -0.14 | -1.16 | 12.19 | 12.19 | 11.96 | 7010 |
| 1722461340 | 12.1 | 0.33 | 2.80 | 12.06 | 12.21 | 12.05 | 3555 |
| 1722374820 | 11.77 | 0.08 | 0.68 | 11.63 | 11.77 | 11.63 | 200 |
| 1722288180 | 11.69 | 0.39 | 3.45 | 11.35 | 12.07 | 11.35 | 747 |
| 1722029100 | 11.3 | 0.6 | 5.61 | 10.88 | 11.4699 | 10.88 | 30302 |
| 1721942400 | 10.7 | 0.03 | 0.28 | 9.81 | 10.95 | 9.75 | 163568 |
| 1721856540 | 10.67 | 0 | 0.00 | 10.67 | 10.67 | 10.67 | 0 |
| 1721770140 | 10.67 | 0.08 | 0.80 | 10.74 | 10.74 | 10.67 | 1200 |
| 1721683380 | 10.585 | 0 | 0.00 | 10.585 | 10.585 | 10.585 | 0 |
| 1721424180 | 10.585 | 0 | 0.03 | 10.585 | 10.585 | 10.585 | 118 |
| 1721337960 | 10.582 | -0.13 | -1.20 | 10.63 | 10.63 | 10.582 | 610 |
| 1721251320 | 10.71 | -0.03 | -0.28 | 10.71 | 10.71 | 10.71 | 200 |
| 1721164800 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1721078400 | 10.74 | 0 | 0.00 | 10.74 | 10.74 | 10.74 | 0 |
| 1720819200 | 10.74 | -0.05 | -0.46 | 10.74 | 10.74 | 10.74 | 175 |
| 1720733280 | 10.79 | -0.11 | -1.01 | 10.82 | 10.82 | 10.79 | 363 |
| 1720646880 | 10.9 | 0.42 | 4.01 | 10.9 | 10.9 | 10.9 | 150 |
| 1720560540 | 10.48 | -0.03 | -0.29 | 10.48 | 10.48 | 10.48 | 130 |
| 1720473840 | 10.51 | 0 | 0.00 | 10.51 | 10.51 | 10.51 | 0 |
| 1720214640 | 10.51 | -0.1 | -0.91 | 10.61 | 10.61 | 10.51 | 1817 |
| 1720041000 | 10.606 | 0.21 | 2.01 | 10.63 | 10.63 | 10.56 | 501 |
| 1719955740 | 10.396578 | -1.65 | -13.72 | 10.55 | 10.55 | 10.3 | 23721 |
| 1719868980 | 12.05 | -0.21 | -1.71 | 12.415 | 12.415 | 12.02 | 20198 |
| 1719609600 | 12.26 | 0 | 0.00 | 12.26 | 12.26 | 12.26 | 0 |
| 1719523200 | 12.26 | 0.29 | 2.40 | 12.2 | 12.26 | 12.2 | 708 |
| 1719437040 | 11.973 | -0.1 | -0.80 | 11.973 | 11.973 | 11.973 | 611 |
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
