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 | -0.1 | -0.662251655629 | 15.1 | 15.43 | 14.82 | 28010780 | 15.07547638 | PR |
| 4 | -0.56 | -3.59897172237 | 15.56 | 15.77 | 14.26 | 36573890 | 14.92508727 | PR |
| 12 | 2.24 | 17.5548589342 | 12.76 | 16.15 | 12.31 | 36846053 | 14.53017427 | PR |
| 26 | 0.32 | 2.17983651226 | 14.68 | 16.15 | 12.14 | 35711044 | 13.7895256 | PR |
| 52 | 0.6 | 4.16666666667 | 14.4 | 17.74 | 12.14 | 38409691 | 14.44765926 | PR |
| 156 | -5.94 | -28.3667621777 | 20.94 | 23.12 | 12.14 | 42268441 | 16.38661908 | PR |
| 260 | -18.25 | -54.8872180451 | 33.25 | 38 | 12.14 | 41367466 | 19.38874628 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728509400 | 14.91 | -0.32 | -2.10 | 15.12 | 15.2 | 14.83 | 31257300 |
| 1728422940 | 15.23 | 0.05 | 0.33 | 15.06 | 15.35 | 15.06 | 22381700 |
| 1728336600 | 15.18 | 0.12 | 0.80 | 15.2 | 15.43 | 15.12 | 28300200 |
| 1728077400 | 15.06 | 0.01 | 0.07 | 14.93 | 15.31 | 14.9 | 23635600 |
| 1727991000 | 15.05 | -0.16 | -1.05 | 15.1 | 15.21 | 14.94 | 34479100 |
| 1727904540 | 15.21 | 0.48 | 3.26 | 15.03 | 15.31 | 15.01 | 48562400 |
| 1727818200 | 14.73 | -0.01 | -0.07 | 14.62 | 14.82 | 14.51 | 29647700 |
| 1727731800 | 14.74 | -0.2 | -1.34 | 14.93 | 15 | 14.65 | 36893100 |
| 1727472600 | 14.94 | 0.14 | 0.95 | 14.78 | 15.16 | 14.73 | 44018300 |
| 1727386140 | 14.8 | 0.35 | 2.42 | 14.53 | 14.84 | 14.48 | 58519100 |
| 1727299740 | 14.45 | 0.15 | 1.05 | 14.4 | 14.53 | 14.35 | 44161300 |
| 1727213400 | 14.3 | -0.08 | -0.56 | 14.55 | 14.57 | 14.26 | 44821500 |
| 1727127000 | 14.38 | -0.34 | -2.31 | 14.68 | 14.68 | 14.33 | 45328100 |
| 1726867800 | 14.72 | -0.26 | -1.74 | 15.1 | 15.12 | 14.64 | 57938800 |
| 1726781400 | 14.98 | -0.23 | -1.51 | 15.3 | 15.3 | 14.97 | 38089400 |
| 1726695000 | 15.21 | -0.14 | -0.91 | 15.25 | 15.43 | 15.17 | 32062600 |
| 1726608600 | 15.35 | -0.07 | -0.45 | 15.35 | 15.38 | 15.22 | 34048900 |
| 1726522200 | 15.42 | -0.13 | -0.84 | 15.54 | 15.6 | 15.29 | 27846200 |
| 1726263000 | 15.55 | 0.02 | 0.13 | 15.5 | 15.77 | 15.4 | 27723400 |
| 1726176540 | 15.53 | -0.07 | -0.45 | 15.56 | 15.67 | 15.38 | 21763100 |
| 1726090140 | 15.6 | -0.16 | -1.02 | 15.79 | 15.83 | 15.58 | 19696900 |
| 1726003740 | 15.76 | 0.04 | 0.25 | 15.68 | 15.85 | 15.53 | 27384100 |
| 1725917400 | 15.72 | 0.01 | 0.06 | 15.7 | 15.88 | 15.67 | 16756700 |
| 1725658200 | 15.71 | -0.35 | -2.18 | 16.05 | 16.07 | 15.62 | 19269600 |
| 1725571800 | 16.059999 | 0.2 | 1.26 | 15.83 | 16.149999 | 15.78 | 29792100 |
| 1725485400 | 15.86 | 0.11 | 0.70 | 15.84 | 16.11 | 15.8 | 33419000 |
| 1725399000 | 15.75 | 0.16 | 1.03 | 15.6 | 15.89 | 15.6 | 26886300 |
| 1725312600 | 15.59 | -0.02 | -0.13 | 15.5 | 15.63 | 15.45 | 17122500 |
| 1725053400 | 15.61 | -0.04 | -0.26 | 15.54 | 15.67 | 15.49 | 51258000 |
| 1724967000 | 15.65 | -0.04 | -0.25 | 15.6 | 15.68 | 15.51 | 29540200 |
| 1724880600 | 15.69 | 0.26 | 1.69 | 15.3 | 15.77 | 15.17 | 27163800 |
| 1724794140 | 15.43 | -0.18 | -1.15 | 15.62 | 15.62 | 15.4 | 18628100 |
| 1724707740 | 15.61 | -0.03 | -0.19 | 15.66 | 15.69 | 15.57 | 13878000 |
| 1724448600 | 15.64 | 0.14 | 0.90 | 15.62 | 15.94 | 15.62 | 33601100 |
| 1724362140 | 15.5 | -0.1 | -0.64 | 15.58 | 15.63 | 15.47 | 33797000 |
| 1724275740 | 15.6 | -0.13 | -0.83 | 15.7 | 15.76 | 15.57 | 25762500 |
| 1724189340 | 15.73 | 0.04 | 0.25 | 15.76 | 15.79 | 15.41 | 30377200 |
| 1724102940 | 15.69 | 0.79 | 5.30 | 15.11 | 15.88 | 15.1 | 73178500 |
| 1723843800 | 14.9 | -0.25 | -1.65 | 15.23 | 15.29 | 14.85 | 49626100 |
| 1723757340 | 15.15 | 0.12 | 0.80 | 15.07 | 15.23 | 15.01 | 31658500 |
| 1723671000 | 15.03 | 0.18 | 1.21 | 14.85 | 15.12 | 14.85 | 53153000 |
| 1723584600 | 14.85 | 0.11 | 0.75 | 14.77 | 14.97 | 14.71 | 36672500 |
| 1723498200 | 14.74 | 0.18 | 1.24 | 14.62 | 14.74 | 14.56 | 23794700 |
| 1723239000 | 14.56 | 0.3 | 2.10 | 14.25 | 14.69 | 14.23 | 37724600 |
| 1723152600 | 14.26 | 0.2 | 1.42 | 14.08 | 14.39 | 14.06 | 44219200 |
| 1723066200 | 14.06 | 0.07 | 0.50 | 14.17 | 14.51 | 13.93 | 59030800 |
| 1722979740 | 13.99 | 0.38 | 2.79 | 13.86 | 14.18 | 13.8 | 104041100 |
| 1722893400 | 13.61 | 0.97 | 7.67 | 12.85 | 13.76 | 12.65 | 132996900 |
| 1722634200 | 12.64 | 0.07 | 0.56 | 12.66 | 12.75 | 12.52 | 57945700 |
| 1722547800 | 12.57 | 0.13 | 1.05 | 12.46 | 12.68 | 12.45 | 58985300 |
| 1722461400 | 12.44 | 0.05 | 0.40 | 12.4 | 12.48 | 12.38 | 32172700 |
| 1722374940 | 12.39 | -0.13 | -1.04 | 12.45 | 12.48 | 12.36 | 20938800 |
| 1722288600 | 12.52 | 0.08 | 0.64 | 12.45 | 12.53 | 12.35 | 20895600 |
| 1722029400 | 12.44 | 0.12 | 0.97 | 12.36 | 12.48 | 12.31 | 45673800 |
| 1721943000 | 12.32 | -0.21 | -1.68 | 12.51 | 12.56 | 12.32 | 27357300 |
| 1721856600 | 12.53 | -0.01 | -0.08 | 12.58 | 12.65 | 12.51 | 17254400 |
| 1721770140 | 12.54 | -0.08 | -0.63 | 12.61 | 12.63 | 12.51 | 22499400 |
| 1721683800 | 12.62 | 0.12 | 0.96 | 12.54 | 12.67 | 12.51 | 20783100 |
| 1721424600 | 12.5 | -0.1 | -0.79 | 12.65 | 12.7 | 12.48 | 31665300 |
| 1721338200 | 12.6 | -0.2 | -1.56 | 12.76 | 12.8 | 12.55 | 22685000 |
| 1721251800 | 12.8 | 0.16 | 1.27 | 12.64 | 12.81 | 12.61 | 23023700 |
| 1721165340 | 12.64 | 0.02 | 0.16 | 12.62 | 12.69 | 12.54 | 28309000 |
| 1721079000 | 12.62 | -0.01 | -0.08 | 12.68 | 12.7 | 12.58 | 18350900 |
| 1720819800 | 12.63 | -0.01 | -0.08 | 12.68 | 12.68 | 12.58 | 28836700 |
| 1720733400 | 12.64 | -0.02 | -0.16 | 12.72 | 12.79 | 12.61 | 35217500 |
| 1720647000 | 12.66 | 0.19 | 1.52 | 12.55 | 12.72 | 12.49 | 32854100 |
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
