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 | -0.096 | -0.633412509897 | 15.156 | 15.25 | 14.78 | 558464 | 14.98982784 | SP |
| 4 | 0.26 | 1.75675675676 | 14.8 | 18.085 | 14.465 | 1120240 | 15.69397091 | SP |
| 12 | -1.76 | -10.4637336504 | 16.82 | 28.2497 | 14.465 | 2217021 | 19.03402683 | SP |
| 26 | 1.55 | 11.4729829756 | 13.51 | 28.2497 | 11.5417 | 1089135 | 18.67696654 | SP |
| 52 | 2.01 | 15.4022988506 | 13.05 | 28.2497 | 11.3011 | 619651 | 18.13962932 | SP |
| 156 | -23.74 | -61.1855670103 | 38.8 | 40.3751 | 11.3011 | 249088 | 18.82698397 | SP |
| 260 | -8.29 | -35.5032119914 | 23.35 | 56.2737 | 11.3011 | 223120 | 22.37386021 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737400 | 15.01 | 0.05 | 0.33 | 14.9 | 15.1 | 14.86 | 437782 |
| 1734651000 | 14.96 | 0.18 | 1.22 | 15.05 | 15.1 | 14.96 | 676887 |
| 1734564600 | 14.78 | -0.4 | -2.64 | 15.14 | 15.16 | 14.78 | 501923 |
| 1734478200 | 15.18 | 0.35 | 2.36 | 15.05 | 15.25 | 15.05 | 489828 |
| 1734391800 | 14.83 | -0.28 | -1.85 | 14.89 | 14.9712 | 14.83 | 386856 |
| 1734132600 | 15.11 | -0.52 | -3.33 | 15.14 | 15.1696 | 15.02 | 787533 |
| 1734046200 | 15.63 | 0.01 | 0.06 | 15.55 | 15.7003 | 15.47 | 691837 |
| 1733959800 | 15.62 | -0.18 | -1.14 | 15.67 | 15.67 | 15.52 | 759258 |
| 1733873400 | 15.8 | -1.81 | -10.28 | 15.9 | 15.99 | 15.712 | 1513979 |
| 1733787000 | 17.61 | 2.07 | 13.32 | 17.45 | 18.085 | 17.45 | 3489316 |
| 1733527800 | 15.54 | 0.24 | 1.57 | 15.66 | 15.665 | 15.52 | 736883 |
| 1733441400 | 15.3 | 0.19 | 1.26 | 15.2 | 15.33 | 15.2 | 332208 |
| 1733355000 | 15.11 | -0.3 | -1.95 | 15.25 | 15.28 | 15.08 | 605001 |
| 1733268600 | 15.41 | -0.09 | -0.58 | 15.36 | 15.53 | 15.32 | 958403 |
| 1733182200 | 15.5 | 0.02 | 0.13 | 15.43 | 15.55 | 15.285 | 6950825 |
| 1732917840 | 15.48 | 0.2 | 1.31 | 15.28 | 15.485 | 15.23 | 378788 |
| 1732750200 | 15.28 | 0.74 | 5.09 | 15.29 | 15.349 | 15.23 | 525275 |
| 1732663800 | 14.54 | -0.09 | -0.62 | 14.61 | 14.62 | 14.465 | 375590 |
| 1732577400 | 14.63 | -0.14 | -0.95 | 14.65 | 14.66 | 14.53 | 515584 |
| 1732318200 | 14.77 | -1.03 | -6.52 | 14.8 | 14.82 | 14.6713 | 1021743 |
| 1732231800 | 15.8 | 0.09 | 0.57 | 15.85 | 15.87 | 15.72 | 501998 |
| 1732145400 | 15.71 | 0.01 | 0.06 | 15.77 | 15.79 | 15.67 | 617383 |
| 1732059000 | 15.7 | -0.02 | -0.13 | 15.67 | 15.765 | 15.65 | 474608 |
| 1731972600 | 15.72 | 0.08 | 0.51 | 15.56 | 15.75 | 15.54 | 551429 |
| 1731713400 | 15.64 | -0.36 | -2.25 | 15.71 | 15.73 | 15.5447 | 646446 |
| 1731627000 | 16 | -0.64 | -3.85 | 16.18 | 16.2752 | 15.95 | 847536 |
| 1731540600 | 16.64 | 0.34 | 2.09 | 16.9 | 16.9 | 16.61 | 685682 |
| 1731454200 | 16.3 | -0.6 | -3.55 | 16.469999 | 16.57 | 16.25 | 1066504 |
| 1731367800 | 16.9 | 0.53 | 3.24 | 17.05 | 17.14 | 16.8914 | 1028032 |
| 1731108600 | 16.37 | -2.16 | -11.66 | 16.629999 | 16.97 | 16.16 | 3199004 |
| 1731022200 | 18.53 | 1.87 | 11.22 | 18.29 | 18.655 | 18.16 | 2712601 |
| 1730935800 | 16.66 | -0.71 | -4.09 | 16.32 | 16.845 | 16.17 | 1096615 |
| 1730849400 | 17.37 | 1.08 | 6.63 | 17.3 | 17.37 | 17.1313 | 1469898 |
| 1730763000 | 16.29 | 0.47 | 2.97 | 16.42 | 16.59 | 16.26 | 850778 |
| 1730500200 | 15.82 | -0.07 | -0.44 | 16.02 | 16.079999 | 15.78 | 544420 |
| 1730413800 | 15.89 | -0.05 | -0.31 | 15.91 | 15.93 | 15.71 | 474960 |
| 1730327400 | 15.94 | -0.19 | -1.18 | 15.65 | 15.9723 | 15.62 | 452181 |
| 1730241000 | 16.129999 | -0.44 | -2.66 | 16.43 | 16.43 | 16.129999 | 628153 |
| 1730154600 | 16.57 | 0.2 | 1.22 | 16.41 | 16.64 | 16.379999 | 830978 |
| 1729895400 | 16.37 | 0.24 | 1.49 | 16.489999 | 16.5659 | 16.34 | 524747 |
| 1729809000 | 16.129999 | -0.23 | -1.41 | 16.17 | 16.3 | 15.97 | 580576 |
| 1729722600 | 16.36 | -0.21 | -1.27 | 16.54 | 16.59 | 16.309999 | 710951 |
| 1729636200 | 16.57 | 0.4 | 2.47 | 16.42 | 16.75 | 16.399999 | 1325993 |
| 1729549800 | 16.17 | -0.21 | -1.28 | 16.149999 | 16.325 | 15.96 | 881523 |
| 1729290600 | 16.379999 | 1.58 | 10.68 | 16.6 | 16.6 | 16.235 | 3532899 |
| 1729204200 | 14.8 | -0.79 | -5.07 | 14.81 | 14.91 | 14.56 | 2416945 |
| 1729117800 | 15.59 | 0.29 | 1.90 | 15.6 | 15.82 | 15.51 | 2088036 |
| 1729031400 | 15.3 | -1.51 | -8.98 | 16.11 | 16.18 | 15.15 | 6802637 |
| 1728945000 | 16.81 | -0.68 | -3.89 | 17.01 | 17.73 | 16.53 | 5366076 |
| 1728685800 | 17.49 | -0.42 | -2.35 | 16.73 | 17.9062 | 16.66 | 5262082 |
| 1728599400 | 17.91 | 0.26 | 1.47 | 18 | 18.09 | 17.23 | 5548821 |
| 1728513000 | 17.65 | -2.85 | -13.90 | 16.76 | 17.9299 | 16.66 | 10617689 |
| 1728426600 | 20.5 | -7.4 | -26.52 | 20.08 | 21.29 | 19.4 | 11815013 |
| 1728340200 | 27.9 | 3.94 | 16.44 | 25.79 | 28.2497 | 24.82 | 19686473 |
| 1728081000 | 23.96 | 2.25 | 10.36 | 22.99 | 24 | 22.81 | 5034009 |
| 1727994600 | 21.71 | -0.61 | -2.73 | 21.13 | 22.0263 | 21.01 | 2142044 |
| 1727908200 | 22.32 | 2.95 | 15.23 | 22.14 | 22.32 | 21.18 | 3266076 |
| 1727821800 | 19.37 | 1.04 | 5.67 | 18.6 | 19.37 | 18.42 | 2092972 |
| 1727735400 | 18.33 | 1.46 | 8.65 | 18.7 | 18.8 | 18.175 | 2944921 |
| 1727476200 | 16.87 | 0.91 | 5.70 | 16.82 | 17.06 | 16.485 | 1299375 |
| 1727389800 | 15.96 | 2.21 | 16.07 | 16.04 | 16.14 | 15.73 | 980968 |
| 1727303400 | 13.75 | -0.31 | -2.20 | 13.81 | 13.87 | 13.72 | 303861 |
| 1727217000 | 14.06 | 1.85 | 15.15 | 13.85 | 14.09 | 13.7387 | 997374 |
| 1727130600 | 12.21 | 0.11 | 0.91 | 12.17 | 12.26 | 12.17 | 153982 |
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
