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 | 0.57 | 3.66559485531 | 15.55 | 16.12 | 15.01 | 14178 | 15.51333797 | CS |
| 4 | 1.77 | 12.3344947735 | 14.35 | 16.12 | 14.29 | 12751 | 15.34927736 | CS |
| 12 | 2.95 | 22.3993925588 | 13.17 | 16.12 | 11.89 | 20463 | 13.53101866 | CS |
| 26 | 2.02 | 14.3262411348 | 14.1 | 16.12 | 11.89 | 21242 | 13.74557656 | CS |
| 52 | 0.51 | 3.26713645099 | 15.61 | 16.87 | 11.89 | 17488 | 14.49375492 | CS |
| 156 | 2.65 | 19.6733481811 | 13.47 | 20.36 | 11.56 | 21993 | 15.03006901 | CS |
| 260 | 6.32 | 64.4897959184 | 9.8 | 20.36 | 4.33 | 26203 | 11.83519555 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714166580 | 16.12 | 0.33 | 2.09 | 15.97 | 16.12 | 15.926 | 22750 |
| 1714080300 | 15.79 | 0.41 | 2.67 | 15.49 | 15.79 | 15.46 | 8005 |
| 1713994020 | 15.38 | -0 | -0.01 | 15.01 | 15.534 | 15.01 | 22932 |
| 1713907740 | 15.382 | -0.02 | -0.12 | 15.43 | 15.448 | 15.382 | 11811 |
| 1713821340 | 15.4 | -0.33 | -2.10 | 15.4318 | 15.5016 | 15.2369 | 11222 |
| 1713561900 | 15.73 | 0.18 | 1.16 | 15.55 | 15.75 | 15.55 | 16921 |
| 1713475500 | 15.55 | 0.25 | 1.63 | 14.8 | 15.55 | 14.8 | 18411 |
| 1713389100 | 15.3 | -0.1 | -0.66 | 15.505 | 15.505 | 15.3 | 11793 |
| 1713302940 | 15.402 | 0.13 | 0.86 | 15.2 | 15.43 | 15.2 | 12121 |
| 1713216000 | 15.27 | 0.02 | 0.13 | 15.25 | 15.385 | 15.246 | 10448 |
| 1712957160 | 15.25 | -0.11 | -0.72 | 15.4948 | 15.75 | 15.25 | 13500 |
| 1712870760 | 15.36 | 0.34 | 2.29 | 14.5 | 15.36 | 14.5 | 20773 |
| 1712784000 | 15.016 | -0.17 | -1.15 | 14.95 | 15.046 | 14.95 | 10284 |
| 1712698140 | 15.19 | 0.27 | 1.79 | 15.2 | 15.2 | 15.004 | 12674 |
| 1712611200 | 14.9225 | -0.32 | -2.08 | 14.29 | 15.25 | 14.29 | 14527 |
| 1712352000 | 15.24 | 0.02 | 0.15 | 15.1958 | 15.29 | 15.06 | 11445 |
| 1712265780 | 15.217 | -0.32 | -2.06 | 15.5605 | 15.57 | 15.217 | 6113 |
| 1712179500 | 15.5373 | 0.12 | 0.76 | 15.424 | 15.6 | 15.424 | 6290 |
| 1712092980 | 15.42 | 0.19 | 1.25 | 15.2145 | 15.42 | 15.2145 | 9614 |
| 1712006940 | 15.23 | 0.07 | 0.46 | 14.35 | 15.3243 | 14.35 | 13376 |
| 1711660800 | 15.1604 | 0.09 | 0.60 | 15 | 15.2501 | 15 | 10200 |
| 1711574580 | 15.07 | 0.22 | 1.48 | 15.02 | 15.07 | 14.9 | 19556 |
| 1711488540 | 14.85 | -0.26 | -1.75 | 15.164 | 15.164 | 14.85 | 12580 |
| 1711401600 | 15.114 | 0.02 | 0.16 | 15.11 | 15.1463 | 15.11 | 5877 |
| 1711142880 | 15.09 | -0.25 | -1.60 | 15.2 | 15.2 | 15.064 | 14846 |
| 1711056240 | 15.336 | 0.03 | 0.17 | 15.25 | 15.336 | 15.21 | 12673 |
| 1710970140 | 15.31 | 0.17 | 1.12 | 15.037 | 15.31 | 15 | 3848 |
| 1710883740 | 15.14 | 0.06 | 0.40 | 14.8495 | 15.16 | 14.8279 | 8351 |
| 1710796800 | 15.08 | -0.05 | -0.33 | 15.067 | 15.25 | 15.067 | 8251 |
| 1710537720 | 15.13 | 0.33 | 2.20 | 14.86 | 15.1913 | 14.86 | 7415 |
| 1710451740 | 14.805 | -0.28 | -1.82 | 15.06 | 15.09 | 14.805 | 6635 |
| 1710365340 | 15.08 | -0.17 | -1.11 | 14.96 | 15.151 | 14.89 | 12019 |
| 1710278940 | 15.25 | 1.09 | 7.72 | 13.47 | 15.75 | 13.47 | 16014 |
| 1710192540 | 14.157 | 0.17 | 1.22 | 13.994 | 14.2 | 13.994 | 15245 |
| 1709936640 | 13.9861 | -0.11 | -0.81 | 14.24 | 14.24 | 13.9692 | 6361 |
| 1709850360 | 14.1 | -0.13 | -0.91 | 14.25 | 14.34 | 14.0898 | 11066 |
| 1709764080 | 14.23 | 0.54 | 3.91 | 13.93 | 14.23 | 13.903 | 15421 |
| 1709677620 | 13.6941 | 0.08 | 0.59 | 13.61 | 13.74 | 13.61 | 13858 |
| 1709590980 | 13.6135 | 0.31 | 2.36 | 13.4788 | 13.6135 | 13.44 | 57440 |
| 1709332140 | 13.3 | 0.15 | 1.14 | 13.1089 | 13.51 | 13.1089 | 15567 |
| 1709245440 | 13.15 | 0.5 | 3.95 | 12.72 | 13.15 | 12.7 | 15294 |
| 1709159100 | 12.65 | -0.04 | -0.30 | 12.53 | 12.74 | 12.53 | 11254 |
| 1709072940 | 12.6885 | 0.15 | 1.18 | 12.54 | 12.6885 | 12.46 | 14655 |
| 1708986360 | 12.54 | -0.08 | -0.63 | 12.48 | 12.6255 | 12.458 | 21631 |
| 1708726800 | 12.62 | 0.19 | 1.55 | 12.4 | 12.66 | 12.4 | 34493 |
| 1708640940 | 12.427 | -0.12 | -0.98 | 12.84 | 12.84 | 12.427 | 23952 |
| 1708554000 | 12.55 | -0.18 | -1.41 | 12.11 | 12.555 | 12.11 | 19668 |
| 1708467600 | 12.73 | 0 | 0.00 | 12.73 | 12.81 | 12.54 | 33202 |
| 1708122180 | 12.73 | 0.37 | 2.99 | 12.36 | 12.85 | 12.36 | 17506 |
| 1708036140 | 12.36 | 0.18 | 1.48 | 12.2154 | 12.412 | 12.2154 | 23118 |
| 1707949620 | 12.18 | 0.16 | 1.33 | 12 | 12.35 | 12 | 62388 |
| 1707863340 | 12.02 | -0.41 | -3.30 | 12.38 | 12.38 | 11.89 | 14750 |
| 1707776940 | 12.43 | 0.24 | 1.97 | 12.08 | 12.462 | 12.08 | 37342 |
| 1707517200 | 12.19 | -0.15 | -1.22 | 12.29 | 12.4 | 12.19 | 48965 |
| 1707431280 | 12.34 | -0.16 | -1.28 | 12.25 | 12.465 | 12.25 | 107622 |
| 1707344940 | 12.5 | -0.15 | -1.19 | 12.6046 | 12.664 | 12.5 | 70450 |
| 1707258480 | 12.65 | -0.14 | -1.09 | 12.7675 | 12.8575 | 12.64 | 45743 |
| 1707172140 | 12.79 | -0.19 | -1.43 | 12.88 | 12.98 | 12.7628 | 22592 |
| 1706912580 | 12.9757 | -0.32 | -2.44 | 13.17 | 13.17 | 12.89 | 46762 |
| 1706826540 | 13.3 | 0.08 | 0.61 | 13.203 | 13.33 | 13.2 | 9650 |
| 1706740140 | 13.22 | -0.27 | -2.00 | 13.4283 | 13.6 | 13.2185 | 13921 |
| 1706653320 | 13.49 | -0.07 | -0.52 | 13.42 | 13.5 | 13.3204 | 27563 |
| 1706567340 | 13.56 | 0.2 | 1.52 | 13.32 | 13.59 | 13.32 | 28979 |
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
