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 | -0.1771 | -1.16589861751 | 15.19 | 15.19 | 14.7101 | 105104 | 14.92902699 | SP |
| 4 | 0.4029 | 2.75770020534 | 14.61 | 15.9599 | 14.55 | 110022 | 15.35126829 | SP |
| 12 | 0.1529 | 1.02893674293 | 14.86 | 16.21 | 14.15 | 84305 | 15.11032329 | SP |
| 26 | -3.6071 | -19.3721804511 | 18.62 | 18.62 | 14.0101 | 70300 | 15.53780285 | SP |
| 52 | -2.9871 | -16.595 | 18 | 19 | 14.0101 | 61367 | 16.39737537 | SP |
| 156 | -5.4071 | -26.4794319295 | 20.42 | 20.83 | 14.0101 | 55350 | 17.11795012 | SP |
| 260 | -5.4071 | -26.4794319295 | 20.42 | 20.83 | 14.0101 | 55350 | 17.11795012 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 15.0129 | 0.13 | 0.89 | 14.94 | 15.07 | 14.93 | 60586 |
| 1735860600 | 14.88 | 0.06 | 0.40 | 14.96 | 14.99 | 14.7101 | 81290 |
| 1735687800 | 14.82 | -0.1 | -0.67 | 14.96 | 14.98 | 14.795 | 78760 |
| 1735601400 | 14.92 | -0.1 | -0.67 | 14.85 | 14.99 | 14.76 | 111140 |
| 1735342200 | 15.02 | -0.8 | -5.06 | 15.19 | 15.19 | 14.8804 | 149227 |
| 1735255800 | 15.82 | 0.05 | 0.32 | 15.8 | 15.85 | 15.7501 | 141662 |
| 1735077840 | 15.77 | 0.12 | 0.77 | 15.75 | 15.8 | 15.685 | 46712 |
| 1734996600 | 15.65 | 0.14 | 0.90 | 15.64 | 15.72 | 15.4318 | 386375 |
| 1734737400 | 15.51 | 0.26 | 1.70 | 15.02 | 15.59 | 15.02 | 75423 |
| 1734651000 | 15.25 | -0.03 | -0.20 | 15.43 | 15.56 | 15.25 | 66854 |
| 1734564600 | 15.28 | -0.4 | -2.55 | 15.7 | 15.784 | 15.21 | 73735 |
| 1734478200 | 15.68 | -0.06 | -0.38 | 15.82 | 15.9599 | 15.68 | 87664 |
| 1734391800 | 15.74 | 0.43 | 2.81 | 15.5 | 15.85 | 15.5 | 87228 |
| 1734132600 | 15.31 | -0.18 | -1.16 | 15.47 | 15.49 | 15.31 | 63222 |
| 1734046200 | 15.49 | -0.12 | -0.77 | 15.6 | 15.63 | 15.47 | 81829 |
| 1733959800 | 15.61 | 0.49 | 3.24 | 15.19 | 15.648 | 15.18 | 116593 |
| 1733873400 | 15.1208 | 0.45 | 3.07 | 15 | 15.15 | 14.89 | 225855 |
| 1733787000 | 14.67 | 0.01 | 0.07 | 14.56 | 14.73 | 14.56 | 45100 |
| 1733527800 | 14.66 | 0.07 | 0.48 | 14.61 | 14.66 | 14.55 | 61729 |
| 1733441400 | 14.59 | 0 | 0.03 | 14.65 | 14.65 | 14.545 | 49477 |
| 1733355000 | 14.5853 | 0.15 | 1.01 | 14.5 | 14.59 | 14.4936 | 81003 |
| 1733268600 | 14.4401 | -0.01 | -0.07 | 14.4 | 14.49 | 14.4 | 39500 |
| 1733182200 | 14.4502 | 0.18 | 1.26 | 14.24 | 14.48 | 14.24 | 88372 |
| 1732917840 | 14.27 | -0.33 | -2.26 | 14.34 | 14.34 | 14.15 | 69242 |
| 1732750200 | 14.6 | 0.04 | 0.24 | 14.6 | 14.6 | 14.5 | 118940 |
| 1732663800 | 14.565 | 0.05 | 0.38 | 14.58 | 14.59 | 14.51 | 77348 |
| 1732577400 | 14.51 | 0.19 | 1.33 | 14.42 | 14.5299 | 14.4199 | 98909 |
| 1732318200 | 14.32 | -0.15 | -1.04 | 14.39 | 14.39 | 14.24 | 113871 |
| 1732231800 | 14.47 | -0.71 | -4.68 | 15.04 | 15.04 | 14.205 | 384877 |
| 1732145400 | 15.18 | -0.11 | -0.75 | 15.28 | 15.28 | 15.01 | 60902 |
| 1732059000 | 15.294 | 0.16 | 1.08 | 15.08 | 15.31 | 15.06 | 23344 |
| 1731972600 | 15.13 | 0.25 | 1.68 | 14.9 | 15.14 | 14.9 | 151312 |
| 1731713400 | 14.88 | -0.21 | -1.39 | 15 | 15.02 | 14.8299 | 41687 |
| 1731627000 | 15.09 | -0.28 | -1.82 | 15.37 | 15.37 | 15.0345 | 56818 |
| 1731540600 | 15.37 | -0.16 | -1.03 | 15.54 | 15.54 | 15.37 | 93902 |
| 1731454200 | 15.53 | 0.05 | 0.32 | 15.5 | 15.61 | 15.42 | 81374 |
| 1731367800 | 15.48 | 0.18 | 1.18 | 15.41 | 15.48 | 15.3334 | 49962 |
| 1731108600 | 15.3 | -0.14 | -0.91 | 15.51 | 15.51 | 15.3 | 34751 |
| 1731022200 | 15.44 | 0.09 | 0.59 | 15.35 | 15.47 | 15.35 | 68120 |
| 1730935800 | 15.35 | 0.39 | 2.61 | 15.34 | 15.35 | 15.21 | 59362 |
| 1730849400 | 14.96 | 0.09 | 0.61 | 14.92 | 14.9794 | 14.8608 | 21644 |
| 1730763000 | 14.87 | -0.15 | -1.00 | 14.97 | 14.97 | 14.79 | 74440 |
| 1730500200 | 15.02 | 0.01 | 0.07 | 14.9 | 15.0796 | 14.81 | 73729 |
| 1730413800 | 15.01 | -0.71 | -4.52 | 15.21 | 15.42 | 14.99 | 53426 |
| 1730327400 | 15.72 | 0.17 | 1.09 | 16.18 | 16.21 | 15.64 | 147415 |
| 1730241000 | 15.55 | 0.21 | 1.37 | 15.39 | 15.59 | 15.33 | 95679 |
| 1730154600 | 15.34 | 0.14 | 0.92 | 15.33 | 15.436 | 15.13 | 68189 |
| 1729895400 | 15.2 | 0.13 | 0.86 | 15.08 | 15.250649 | 15.08 | 41065 |
| 1729809000 | 15.07 | 0.02 | 0.15 | 15.17 | 15.17 | 14.92 | 29000 |
| 1729722600 | 15.0471 | -0.19 | -1.27 | 15.22 | 15.25 | 15 | 44490 |
| 1729636200 | 15.24 | 0.11 | 0.73 | 15.05 | 15.2644 | 15.05 | 24792 |
| 1729549800 | 15.13 | 0.05 | 0.34 | 15.15 | 15.175 | 15.03 | 61731 |
| 1729290600 | 15.0785 | 0.05 | 0.35 | 15.02 | 15.14 | 15.02 | 40833 |
| 1729204200 | 15.026 | -0.13 | -0.88 | 15.26 | 15.26 | 15.025 | 41141 |
| 1729117800 | 15.16 | -0.01 | -0.07 | 15.17 | 15.2196 | 15.08 | 20935 |
| 1729031400 | 15.17 | 0.05 | 0.33 | 15.15 | 15.31 | 15.12 | 44847 |
| 1728945000 | 15.12 | 0.13 | 0.86 | 15 | 15.19 | 15 | 46447 |
| 1728685800 | 14.9912 | 0.07 | 0.48 | 14.86 | 15.025 | 14.86 | 52099 |
| 1728599400 | 14.92 | 0.02 | 0.13 | 14.84 | 14.959 | 14.762 | 33831 |
| 1728513000 | 14.9 | -0.14 | -0.93 | 15.06 | 15.07 | 14.71 | 74456 |
| 1728426600 | 15.04 | 0.09 | 0.60 | 14.97 | 15.07 | 14.9336 | 50254 |
| 1728340200 | 14.95 | -0.26 | -1.71 | 15.24 | 15.31 | 14.928 | 58426 |
| 1728081000 | 15.21 | -0.02 | -0.13 | 15.34 | 15.34 | 15.15 | 78467 |
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
