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 | -0.03 | -0.206896551724 | 14.5 | 14.92 | 14.26 | 3240200 | 14.55336004 | CS |
| 4 | -1.43 | -8.99371069182 | 15.9 | 16.02 | 14.26 | 3367560 | 14.85580763 | CS |
| 12 | 0.16 | 1.11809923131 | 14.31 | 16.48 | 13.42 | 3363037 | 14.98824105 | CS |
| 26 | -0.88 | -5.7328990228 | 15.35 | 16.85 | 13.42 | 3305388 | 15.11751145 | CS |
| 52 | 3.23 | 28.7366548043 | 11.24 | 16.87 | 10.65 | 4019040 | 14.21516818 | CS |
| 156 | 6.03 | 71.4454976303 | 8.44 | 16.87 | 6.59 | 3103431 | 11.18795427 | CS |
| 260 | 4.18 | 40.6219630709 | 10.29 | 16.87 | 6.59 | 3277681 | 11.16616526 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077400 | 14.47 | 0.05 | 0.35 | 14.45 | 14.49 | 14.26 | 2989600 |
| 1727991000 | 14.42 | -0.1 | -0.69 | 14.45 | 14.49 | 14.29 | 3253600 |
| 1727904540 | 14.52 | -0.02 | -0.14 | 14.57 | 14.66 | 14.45 | 2708800 |
| 1727818200 | 14.54 | 0.01 | 0.07 | 14.55 | 14.69 | 14.4 | 2888800 |
| 1727731800 | 14.53 | -0.26 | -1.76 | 14.77 | 14.87 | 14.52 | 4524600 |
| 1727472600 | 14.79 | 0.04 | 0.27 | 14.5 | 14.92 | 14.5 | 2825200 |
| 1727386140 | 14.75 | 0.2 | 1.37 | 14.65 | 14.83 | 14.59 | 3812100 |
| 1727299740 | 14.55 | 0.09 | 0.62 | 14.5 | 14.59 | 14.43 | 3416000 |
| 1727213400 | 14.46 | 0.11 | 0.77 | 14.5 | 14.57 | 14.33 | 3865200 |
| 1727127000 | 14.35 | -0.19 | -1.31 | 14.55 | 14.58 | 14.3 | 3717900 |
| 1726867800 | 14.54 | -0.3 | -2.02 | 14.74 | 14.87 | 14.36 | 6527100 |
| 1726781400 | 14.84 | -0.09 | -0.60 | 14.93 | 15 | 14.72 | 4228100 |
| 1726695000 | 14.93 | -0.17 | -1.13 | 15.01 | 15.17 | 14.82 | 3225900 |
| 1726608600 | 15.1 | -0.1 | -0.66 | 15.21 | 15.27 | 15.05 | 1474400 |
| 1726522200 | 15.2 | 0.18 | 1.20 | 15.05 | 15.25 | 15.02 | 2300100 |
| 1726263000 | 15.02 | -0.05 | -0.33 | 15.1 | 15.2 | 15.01 | 2675200 |
| 1726176540 | 15.07 | -0.04 | -0.26 | 15.12 | 15.16 | 14.97 | 1931600 |
| 1726090140 | 15.11 | -0.48 | -3.08 | 15.55 | 15.56 | 15.09 | 3603900 |
| 1726003740 | 15.59 | -0.09 | -0.57 | 15.7 | 15.77 | 15.51 | 3679300 |
| 1725917400 | 15.68 | -0.14 | -0.88 | 15.85 | 15.88 | 15.58 | 3061800 |
| 1725658200 | 15.82 | -0.05 | -0.32 | 15.9 | 16.02 | 15.71 | 3631600 |
| 1725571800 | 15.87 | -0.07 | -0.44 | 15.88 | 15.9 | 15.67 | 4272200 |
| 1725485400 | 15.94 | -0.33 | -2.03 | 16.39 | 16.399999 | 15.88 | 6868500 |
| 1725399000 | 16.27 | 0.13 | 0.81 | 16.17 | 16.469999 | 16.05 | 5780100 |
| 1725312600 | 16.14 | -0.21 | -1.28 | 16.3 | 16.42 | 16.02 | 3756100 |
| 1725053400 | 16.35 | 0.61 | 3.88 | 15.8 | 16.48 | 15.7 | 18736900 |
| 1724967000 | 15.74 | 0.1 | 0.64 | 15.64 | 15.8 | 15.5 | 5209500 |
| 1724880600 | 15.64 | 0.19 | 1.23 | 15.45 | 15.75 | 15.44 | 2517000 |
| 1724794140 | 15.45 | 0.12 | 0.78 | 15.4 | 15.54 | 15.33 | 2444500 |
| 1724707740 | 15.33 | 0.22 | 1.46 | 15.15 | 15.4 | 14.98 | 3625500 |
| 1724448600 | 15.11 | 0.4 | 2.72 | 14.74 | 15.27 | 14.74 | 2304900 |
| 1724362140 | 14.71 | -0.18 | -1.21 | 14.93 | 14.94 | 14.67 | 2715700 |
| 1724275740 | 14.89 | 0.15 | 1.02 | 14.76 | 15.04 | 14.75 | 2503000 |
| 1724189340 | 14.74 | 0.13 | 0.89 | 14.73 | 14.89 | 14.65 | 3186800 |
| 1724102940 | 14.61 | 0.37 | 2.60 | 14.23 | 14.69 | 14.2 | 3326200 |
| 1723843800 | 14.24 | 0.08 | 0.56 | 14.26 | 14.33 | 14.19 | 1951800 |
| 1723757340 | 14.16 | -0.24 | -1.67 | 14.37 | 14.42 | 14.15 | 1997300 |
| 1723671000 | 14.4 | 0.2 | 1.41 | 14.23 | 14.44 | 14.2 | 1756100 |
| 1723584600 | 14.2 | 0.06 | 0.42 | 14.2 | 14.34 | 14.17 | 2161600 |
| 1723498200 | 14.14 | 0.21 | 1.51 | 13.99 | 14.19 | 13.89 | 2633800 |
| 1723239000 | 13.93 | -0.03 | -0.21 | 14.04 | 14.1 | 13.42 | 6834400 |
| 1723152600 | 13.96 | -0.05 | -0.36 | 14.01 | 14.07 | 13.83 | 3078200 |
| 1723066200 | 14.01 | -0.04 | -0.28 | 14.05 | 14.21 | 13.93 | 1703700 |
| 1722979740 | 14.05 | 0 | 0.00 | 14.1 | 14.18 | 13.98 | 2230500 |
| 1722893400 | 14.05 | 0.01 | 0.07 | 13.92 | 14.07 | 13.74 | 3067500 |
| 1722634200 | 14.04 | -0.61 | -4.16 | 14.27 | 14.36 | 13.92 | 4906200 |
| 1722547800 | 14.65 | 0.19 | 1.31 | 14.48 | 14.76 | 14.48 | 3566200 |
| 1722461400 | 14.46 | -0.03 | -0.21 | 14.48 | 14.58 | 14.4 | 3005700 |
| 1722374940 | 14.49 | -0.16 | -1.09 | 14.61 | 14.61 | 14.36 | 2156300 |
| 1722288600 | 14.65 | 0.17 | 1.17 | 14.63 | 14.74 | 14.45 | 1328100 |
| 1722029400 | 14.48 | 0.05 | 0.35 | 14.47 | 14.51 | 14.38 | 1495900 |
| 1721943000 | 14.43 | -0.12 | -0.82 | 14.53 | 14.57 | 14.33 | 2101700 |
| 1721856600 | 14.55 | 0.08 | 0.55 | 14.5 | 14.67 | 14.41 | 1942900 |
| 1721770140 | 14.47 | -0.33 | -2.23 | 14.75 | 14.78 | 14.41 | 2945300 |
| 1721683800 | 14.8 | 0.24 | 1.65 | 14.66 | 14.89 | 14.53 | 2571300 |
| 1721424600 | 14.56 | -0.34 | -2.28 | 14.9 | 14.94 | 14.53 | 2000400 |
| 1721338200 | 14.9 | 0.14 | 0.95 | 14.76 | 15.04 | 14.71 | 3544200 |
| 1721251800 | 14.76 | 0.28 | 1.93 | 14.57 | 14.78 | 14.41 | 2424300 |
| 1721165340 | 14.48 | 0.05 | 0.35 | 14.46 | 14.62 | 14.4 | 2118600 |
| 1721079000 | 14.43 | 0.03 | 0.21 | 14.41 | 14.51 | 14.38 | 1679600 |
| 1720819800 | 14.4 | 0.12 | 0.84 | 14.31 | 14.45 | 14.31 | 1982500 |
| 1720733400 | 14.28 | -0.02 | -0.14 | 14.29 | 14.37 | 14.22 | 2812400 |
| 1720647000 | 14.3 | -0.02 | -0.14 | 14.31 | 14.31 | 14.2 | 2550800 |
| 1720560540 | 14.32 | 0.1 | 0.70 | 14.22 | 14.41 | 14.12 | 3007000 |
| 1720474200 | 14.22 | -0.14 | -0.97 | 14.36 | 14.38 | 14.12 | 4044100 |
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
