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 | -0.12 | -0.845070422535 | 14.2 | 14.72 | 14.02 | 224560 | 14.29890363 | PR |
| 4 | -0.85 | -5.69323509712 | 14.93 | 15.36 | 14.02 | 205763 | 14.58879345 | PR |
| 12 | -1.07 | -7.06270627063 | 15.15 | 16 | 14.02 | 129549 | 14.87682773 | PR |
| 26 | -0.32 | -2.22222222222 | 14.4 | 17.03 | 14.01 | 126095 | 15.4001608 | PR |
| 52 | -0.18 | -1.26227208976 | 14.26 | 17.03 | 13.52 | 145242 | 15.07083038 | PR |
| 156 | -5.92 | -29.6 | 20 | 24.26 | 13.52 | 147062 | 15.75393215 | PR |
| 260 | -8.29 | -37.0585605722 | 22.37 | 25.35 | 11.42 | 128730 | 16.29142017 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713994200 | 14.38 | 0.03 | 0.21 | 14.45 | 14.72 | 14.29 | 75800 |
| 1713907800 | 14.35 | 0.15 | 1.06 | 14.2 | 14.45 | 14.12 | 187100 |
| 1713821340 | 14.2 | -0.3 | -2.07 | 14.32 | 14.4 | 14.02 | 376900 |
| 1713562200 | 14.5 | 0.4 | 2.84 | 14.18 | 14.5 | 14.15 | 294100 |
| 1713475800 | 14.1 | -0.05 | -0.35 | 14.2 | 14.37 | 14.06 | 188900 |
| 1713389400 | 14.15 | -0.19 | -1.32 | 14.31 | 14.31 | 14.11 | 214400 |
| 1713302940 | 14.34 | 0.01 | 0.07 | 14.33 | 14.35 | 14.2 | 151500 |
| 1713216600 | 14.33 | -0.14 | -0.97 | 14.38 | 14.46 | 14.3 | 127900 |
| 1712957400 | 14.47 | 0.02 | 0.14 | 14.58 | 14.58 | 14.33 | 276500 |
| 1712870940 | 14.45 | -0.01 | -0.07 | 14.53 | 14.61 | 14.37 | 238000 |
| 1712784540 | 14.46 | -0.52 | -3.47 | 14.97 | 14.97 | 14.39 | 403100 |
| 1712698140 | 14.98 | 0.07 | 0.47 | 14.92 | 15.04 | 14.92 | 62100 |
| 1712611740 | 14.91 | 0.04 | 0.27 | 14.86 | 15.05 | 14.82 | 113900 |
| 1712352600 | 14.87 | -0.38 | -2.49 | 15.21 | 15.21 | 14.87 | 115500 |
| 1712266140 | 15.25 | 0.39 | 2.62 | 14.8 | 15.36 | 14.8 | 361600 |
| 1712179740 | 14.86 | 0.04 | 0.27 | 14.83 | 14.91 | 14.7 | 85600 |
| 1712093400 | 14.82 | -0.14 | -0.94 | 14.88 | 14.92 | 14.79 | 83200 |
| 1712006940 | 14.96 | -0.07 | -0.47 | 15.03 | 15.23 | 14.85 | 155900 |
| 1711661400 | 15.03 | 0.02 | 0.13 | 14.93 | 15.19 | 14.93 | 397500 |
| 1711574940 | 15.01 | 0.14 | 0.94 | 14.98 | 15.04 | 14.84 | 57000 |
| 1711488540 | 14.87 | 0.06 | 0.41 | 14.81 | 15.05 | 14.81 | 91400 |
| 1711402140 | 14.81 | -0.09 | -0.60 | 14.9 | 14.94 | 14.81 | 45400 |
| 1711143000 | 14.9 | -0.1 | -0.67 | 15 | 15.02 | 14.85 | 110600 |
| 1711056600 | 15 | -0.09 | -0.60 | 15.1 | 15.18 | 14.95 | 38000 |
| 1710970200 | 15.09 | 0.09 | 0.60 | 15.01 | 15.19 | 14.98 | 57200 |
| 1710883740 | 15 | -0.23 | -1.51 | 15.11 | 15.23 | 15 | 59600 |
| 1710797400 | 15.23 | 0.12 | 0.79 | 15.01 | 15.27 | 15.01 | 103900 |
| 1710538200 | 15.11 | -0.03 | -0.20 | 15.13 | 15.24 | 15 | 106500 |
| 1710451740 | 15.14 | -0.07 | -0.46 | 15.26 | 15.26 | 15.12 | 34100 |
| 1710365400 | 15.21 | 0.06 | 0.40 | 15.15 | 15.25 | 15.09 | 66200 |
| 1710278940 | 15.15 | 0.12 | 0.80 | 15.07 | 15.2 | 15.07 | 103300 |
| 1710192600 | 15.03 | 0.01 | 0.07 | 15.05 | 15.17 | 15.02 | 92200 |
| 1709933400 | 15.02 | -0.03 | -0.20 | 15.04 | 15.21 | 14.93 | 105100 |
| 1709847000 | 15.05 | 0.11 | 0.74 | 14.9 | 15.05 | 14.9 | 62900 |
| 1709760540 | 14.94 | -0.06 | -0.40 | 15.12 | 15.2 | 14.94 | 57800 |
| 1709674200 | 15 | -0.1 | -0.66 | 15.1 | 15.13 | 14.86 | 112900 |
| 1709587740 | 15.1 | 0.02 | 0.13 | 15.08 | 15.23 | 15.05 | 69600 |
| 1709328600 | 15.08 | -0.06 | -0.40 | 15.14 | 15.2 | 15.07 | 59500 |
| 1709242200 | 15.14 | -0.32 | -2.07 | 15.45 | 15.45 | 15.05 | 87900 |
| 1709155800 | 15.46 | 0.14 | 0.91 | 15.3 | 15.8 | 15.18 | 128800 |
| 1709069400 | 15.32 | 0.24 | 1.59 | 15.08 | 15.38 | 15.08 | 105500 |
| 1708983000 | 15.08 | -0.18 | -1.18 | 15.3 | 15.3 | 15.01 | 101800 |
| 1708723800 | 15.26 | -0.06 | -0.39 | 15.33 | 16 | 14.96 | 192000 |
| 1708637400 | 15.32 | 0.06 | 0.39 | 15.27 | 15.36 | 15.2 | 76600 |
| 1708550940 | 15.26 | -0.19 | -1.23 | 15.46 | 15.65 | 15.26 | 75900 |
| 1708464600 | 15.45 | -0.03 | -0.19 | 15.48 | 15.72 | 15.38 | 74300 |
| 1708378200 | 15.48 | 0.07 | 0.45 | 15.41 | 15.5 | 15.25 | 91600 |
| 1708119000 | 15.41 | 0.34 | 2.26 | 15.07 | 15.46 | 15.07 | 77100 |
| 1708032600 | 15.07 | 0.07 | 0.47 | 15.02 | 15.17 | 15 | 76600 |
| 1707946200 | 15 | -0.17 | -1.12 | 15.1 | 15.15 | 14.95 | 68200 |
| 1707514200 | 15.17 | 0.12 | 0.80 | 15.04 | 15.22 | 15.02 | 89100 |
| 1707427800 | 15.05 | -0.29 | -1.89 | 15.34 | 15.36 | 15.02 | 102500 |
| 1707341400 | 15.34 | -0.42 | -2.66 | 15.76 | 15.76 | 15.3 | 248800 |
| 1707255000 | 15.76 | 0.35 | 2.27 | 15.41 | 15.77 | 15.4 | 106300 |
| 1707168600 | 15.41 | 0.1 | 0.65 | 15.35 | 15.48 | 15.23 | 100200 |
| 1706909400 | 15.31 | -0.11 | -0.71 | 15.42 | 15.54 | 15.19 | 99900 |
| 1706822940 | 15.42 | 0.32 | 2.12 | 15.15 | 15.45 | 15 | 138500 |
| 1706736600 | 15.1 | -0.36 | -2.33 | 15.25 | 15.39 | 14.92 | 283600 |
| 1706650200 | 15.46 | 0.01 | 0.06 | 15.45 | 15.51 | 15.32 | 81700 |
| 1706563800 | 15.45 | -0.18 | -1.15 | 15.55 | 15.63 | 15.28 | 120400 |
| 1706304600 | 15.63 | 0.19 | 1.23 | 15.44 | 15.67 | 15.36 | 90600 |
| 1706218200 | 15.44 | -0.16 | -1.03 | 15.65 | 15.78 | 15.44 | 140700 |
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
