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 | 0 | 14.83 | 15.38 | 14.69 | 265920 | 15.0499654 | CS |
| 4 | 0.46 | 3.20111343076 | 14.37 | 15.38 | 14.02 | 288526 | 14.95259139 | CS |
| 12 | -0.31 | -2.04755614267 | 15.14 | 15.48 | 13.1 | 358302 | 14.52503251 | CS |
| 26 | -1.21 | -7.54364089776 | 16.04 | 17.7 | 13.1 | 546920 | 15.14141053 | CS |
| 52 | -5.49 | -27.0177165354 | 20.32 | 21.1 | 13.1 | 480559 | 16.765672 | CS |
| 156 | 2.86124758 | 23.905980169 | 11.96875242 | 21.1 | 10.16113236 | 490080 | 15.32798044 | CS |
| 260 | 1.83821154 | 14.1490260995 | 12.99178846 | 21.1 | 5.7459242 | 902811 | 12.14566817 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 14.83 | -0.02 | -0.13 | 15.07 | 15.07 | 14.83 | 144200 |
| 1713907800 | 14.85 | -0.22 | -1.46 | 15.07 | 15.08 | 14.85 | 128000 |
| 1713821340 | 15.07 | -0.14 | -0.92 | 15.27 | 15.28 | 15.01 | 147400 |
| 1713562200 | 15.21 | 0.1 | 0.66 | 15.11 | 15.38 | 15.09 | 370100 |
| 1713475800 | 15.11 | 0.17 | 1.14 | 14.87 | 15.2 | 14.87 | 227300 |
| 1713389400 | 14.94 | 0.19 | 1.29 | 14.83 | 15.08 | 14.69 | 456800 |
| 1713302940 | 14.75 | -0.19 | -1.27 | 15.04 | 15.04 | 14.71 | 254600 |
| 1713216600 | 14.94 | 0.08 | 0.54 | 14.88 | 15.04 | 14.68 | 231100 |
| 1712957400 | 14.86 | -0.32 | -2.11 | 15.17 | 15.21 | 14.86 | 152700 |
| 1712870940 | 15.18 | -0.02 | -0.13 | 15.16 | 15.38 | 15.04 | 198800 |
| 1712784540 | 15.2 | -0.13 | -0.85 | 15.25 | 15.25 | 14.97 | 535900 |
| 1712698140 | 15.33 | 0.26 | 1.73 | 15.11 | 15.33 | 15.05 | 172900 |
| 1712611740 | 15.07 | 0.2 | 1.34 | 14.87 | 15.15 | 14.87 | 820500 |
| 1712352600 | 14.87 | -0.1 | -0.67 | 14.93 | 14.96 | 14.8 | 98200 |
| 1712266140 | 14.97 | 0.21 | 1.42 | 14.78 | 15.14 | 14.78 | 184800 |
| 1712179740 | 14.76 | 0.05 | 0.34 | 14.67 | 14.89 | 14.02 | 611900 |
| 1712093400 | 14.71 | -0.11 | -0.74 | 14.82 | 14.82 | 14.54 | 150400 |
| 1712006940 | 14.82 | 0.22 | 1.51 | 14.6 | 14.9 | 14.55 | 270600 |
| 1711661400 | 14.6 | 0.2 | 1.39 | 14.4 | 14.6 | 14.38 | 273000 |
| 1711574940 | 14.4 | -0.1 | -0.69 | 14.37 | 14.51 | 14.19 | 197000 |
| 1711488540 | 14.5 | 0.1 | 0.69 | 14.44 | 14.59 | 14.23 | 1028600 |
| 1711402140 | 14.4 | 0.25 | 1.77 | 14.13 | 14.44 | 14.04 | 642500 |
| 1711143000 | 14.15 | 0.32 | 2.31 | 13.85 | 14.18 | 13.67 | 471700 |
| 1711056600 | 13.83 | 0.35 | 2.60 | 13.48 | 13.95 | 13.48 | 654600 |
| 1710970200 | 13.48 | 0.08 | 0.60 | 13.4 | 13.5 | 13.18 | 619700 |
| 1710883740 | 13.4 | 0.12 | 0.90 | 13.28 | 13.44 | 13.18 | 340900 |
| 1710797400 | 13.28 | -0.04 | -0.30 | 13.47 | 13.7 | 13.1 | 1040800 |
| 1710538200 | 13.32 | -0.58 | -4.17 | 13.99 | 14.01 | 13.25 | 2249600 |
| 1710451740 | 13.9 | -0.53 | -3.67 | 14.41 | 14.41 | 13.88 | 366100 |
| 1710365400 | 14.43 | -0.33 | -2.24 | 14.8 | 14.84 | 14.4 | 415000 |
| 1710278940 | 14.76 | -0.11 | -0.74 | 14.87 | 15.05 | 14.46 | 154100 |
| 1710192600 | 14.87 | -0.2 | -1.33 | 15.01 | 15.06 | 14.8 | 186100 |
| 1709933400 | 15.07 | 0.17 | 1.14 | 14.93 | 15.13 | 14.71 | 306700 |
| 1709847000 | 14.9 | 0.03 | 0.20 | 14.91 | 14.91 | 14.49 | 377600 |
| 1709760540 | 14.87 | -0.08 | -0.54 | 14.95 | 15.04 | 14.87 | 109400 |
| 1709674200 | 14.95 | 0.03 | 0.20 | 14.92 | 15.07 | 14.83 | 254800 |
| 1709587740 | 14.92 | -0.23 | -1.52 | 15.18 | 15.23 | 14.8 | 400600 |
| 1709328600 | 15.15 | 0.13 | 0.87 | 15.14 | 15.33 | 15.11 | 355600 |
| 1709242200 | 15.02 | -0.05 | -0.33 | 15.05 | 15.29 | 15.02 | 281800 |
| 1709155800 | 15.07 | 0.01 | 0.07 | 15.07 | 15.19 | 15 | 264100 |
| 1709069400 | 15.06 | 0.05 | 0.33 | 15.2 | 15.2 | 14.98 | 251100 |
| 1708983000 | 15.01 | -0.12 | -0.79 | 15.05 | 15.2 | 15 | 308600 |
| 1708723800 | 15.13 | 0.08 | 0.53 | 15.17 | 15.17 | 15 | 228700 |
| 1708637400 | 15.05 | -0.02 | -0.13 | 15.07 | 15.22 | 14.97 | 286900 |
| 1708550940 | 15.07 | -0.39 | -2.52 | 15.46 | 15.48 | 15.05 | 191100 |
| 1708464600 | 15.46 | 0.31 | 2.05 | 15.15 | 15.46 | 15.13 | 204200 |
| 1708378200 | 15.15 | 0.06 | 0.40 | 15.17 | 15.33 | 15.09 | 209900 |
| 1708119000 | 15.09 | 0.11 | 0.73 | 15 | 15.09 | 15 | 149600 |
| 1708032600 | 14.98 | -0.06 | -0.40 | 15.04 | 15.18 | 14.98 | 205300 |
| 1707946200 | 15.04 | 0.04 | 0.27 | 15 | 15.07 | 14.88 | 335800 |
| 1707514200 | 15 | 0.01 | 0.07 | 14.99 | 15.13 | 14.98 | 221800 |
| 1707427800 | 14.99 | -0.1 | -0.66 | 15.02 | 15.15 | 14.88 | 239600 |
| 1707341400 | 15.09 | -0.1 | -0.66 | 15.19 | 15.47 | 15.09 | 199600 |
| 1707255000 | 15.19 | 0.05 | 0.33 | 15.15 | 15.37 | 15.14 | 193600 |
| 1707168600 | 15.14 | 0.06 | 0.40 | 15.1 | 15.17 | 14.97 | 292000 |
| 1706909400 | 15.08 | -0.09 | -0.59 | 15.17 | 15.27 | 14.98 | 284200 |
| 1706822940 | 15.17 | 0.17 | 1.13 | 15.2 | 15.21 | 15 | 244400 |
| 1706736600 | 15 | -0.05 | -0.33 | 15.14 | 15.22 | 14.97 | 374500 |
| 1706650200 | 15.05 | 0.03 | 0.20 | 15.03 | 15.07 | 14.76 | 504600 |
| 1706563800 | 15.02 | 0.05 | 0.33 | 14.97 | 15.06 | 14.85 | 459100 |
| 1706304600 | 14.97 | -0.12 | -0.80 | 15.23 | 15.29 | 14.97 | 417500 |
| 1706218200 | 15.09 | 0.07 | 0.47 | 15.03 | 15.22 | 14.99 | 146000 |
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
