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 | 0.495 | 3.55859094177 | 13.91 | 14.4183 | 13.8201 | 278617 | 14.05123514 | SP |
| 4 | 0.125 | 0.875350140056 | 14.28 | 14.45 | 13.7201 | 281810 | 14.08814921 | SP |
| 12 | -1.765 | -10.915275201 | 16.17 | 16.44 | 13.7201 | 340870 | 14.86032923 | SP |
| 26 | -4.775 | -24.8957247132 | 19.18 | 19.77 | 13.7201 | 335059 | 16.37016375 | SP |
| 52 | -5.725 | -28.4401390959 | 20.13 | 23.09 | 13.7201 | 295725 | 17.1431551 | SP |
| 156 | -5.725 | -28.4401390959 | 20.13 | 23.09 | 13.7201 | 295725 | 17.1431551 | SP |
| 260 | -5.725 | -28.4401390959 | 20.13 | 23.09 | 13.7201 | 295725 | 17.1431551 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082600 | 14.32 | 0.14 | 0.99 | 14.28 | 14.32 | 14.25 | 223589 |
| 1720823400 | 14.18 | 0.11 | 0.78 | 14.13 | 14.2 | 14.13 | 164359 |
| 1720737000 | 14.07 | 0.15 | 1.08 | 13.98 | 14.08 | 13.98 | 402979 |
| 1720650600 | 13.92 | 0.05 | 0.36 | 13.88 | 13.95 | 13.88 | 238169 |
| 1720564200 | 13.87 | -0.04 | -0.29 | 13.91 | 13.9498 | 13.8201 | 321962 |
| 1720477800 | 13.91 | 0.08 | 0.58 | 13.88 | 13.93 | 13.88 | 271277 |
| 1720218600 | 13.83 | 0 | 0.00 | 13.8 | 13.9 | 13.76 | 306354 |
| 1720040640 | 13.83 | -0.03 | -0.22 | 13.82 | 13.8966 | 13.82 | 335419 |
| 1719959400 | 13.86 | 0.09 | 0.65 | 13.76 | 13.86 | 13.76 | 306212 |
| 1719873000 | 13.77 | -0.78 | -5.36 | 13.87 | 13.91 | 13.7201 | 503984 |
| 1719613800 | 14.55 | 0.11 | 0.76 | 14.5 | 14.55 | 14.45 | 575534 |
| 1719527400 | 14.44 | 0.04 | 0.28 | 14.42 | 14.45 | 14.38 | 261738 |
| 1719441000 | 14.4 | 0.01 | 0.07 | 14.38 | 14.41 | 14.3 | 300263 |
| 1719354600 | 14.39 | -0.05 | -0.35 | 14.44 | 14.44 | 14.35 | 235233 |
| 1719268200 | 14.44 | 0.08 | 0.56 | 14.41 | 14.44 | 14.39 | 251512 |
| 1719009000 | 14.36 | 0.07 | 0.49 | 14.35 | 14.36 | 14.2601 | 197447 |
| 1718922600 | 14.29 | -0.03 | -0.21 | 14.32 | 14.3793 | 14.2636 | 255301 |
| 1718749800 | 14.32 | 0.06 | 0.42 | 14.28 | 14.32 | 14.2502 | 182202 |
| 1718663400 | 14.26 | 0.1 | 0.71 | 14.16 | 14.26 | 14.1217 | 289900 |
| 1718404200 | 14.16 | -0.22 | -1.53 | 14.23 | 14.26 | 14.11 | 267694 |
| 1718317800 | 14.38 | -0.08 | -0.55 | 14.46 | 14.46 | 14.27 | 221768 |
| 1718231400 | 14.46 | 0.2 | 1.40 | 14.42 | 14.46 | 14.42 | 402063 |
| 1718145000 | 14.26 | -0.03 | -0.21 | 14.19 | 14.2899 | 14.1 | 340060 |
| 1718058600 | 14.29 | 0.07 | 0.49 | 14.17 | 14.29 | 14.071 | 505102 |
| 1717799400 | 14.22 | -0.09 | -0.63 | 14.21 | 14.33 | 14.17 | 432243 |
| 1717713000 | 14.31 | -0.06 | -0.42 | 14.37 | 14.3899 | 14.2801 | 446558 |
| 1717626600 | 14.37 | 0.06 | 0.42 | 14.31 | 14.39 | 14.3 | 643246 |
| 1717540200 | 14.31 | -0.15 | -1.04 | 14.37 | 14.3994 | 14.282 | 591175 |
| 1717453800 | 14.46 | -0.94 | -6.10 | 14.56 | 14.561 | 14.34 | 702541 |
| 1717194600 | 15.4 | 0.09 | 0.59 | 15.37 | 15.42 | 15.2702 | 834227 |
| 1717108200 | 15.31 | 0.07 | 0.46 | 15.31 | 15.31 | 15.27 | 331592 |
| 1717021800 | 15.24 | -0.2 | -1.30 | 15.34 | 15.34 | 15.2 | 467904 |
| 1716935400 | 15.44 | 0.02 | 0.13 | 15.5 | 15.52 | 15.33 | 452448 |
| 1716589800 | 15.42 | 0.1 | 0.65 | 15.4 | 15.42 | 15.3603 | 220225 |
| 1716503400 | 15.32 | -0.17 | -1.10 | 15.58 | 15.58 | 15.2501 | 229203 |
| 1716417000 | 15.49 | -0.1 | -0.64 | 15.62 | 15.62 | 15.45 | 268200 |
| 1716330600 | 15.59 | -0.02 | -0.13 | 15.59 | 15.6299 | 15.55 | 187097 |
| 1716244200 | 15.61 | 0.1 | 0.64 | 15.56 | 15.61 | 15.525 | 350037 |
| 1715985000 | 15.51 | -0.01 | -0.06 | 15.54 | 15.54 | 15.49 | 190200 |
| 1715898600 | 15.52 | -0.04 | -0.26 | 15.58 | 15.58 | 15.5 | 211450 |
| 1715812200 | 15.56 | 0.18 | 1.17 | 15.47 | 15.57 | 15.47 | 241822 |
| 1715725800 | 15.38 | 0.12 | 0.79 | 15.35 | 15.38 | 15.325 | 230367 |
| 1715639400 | 15.26 | 0.05 | 0.33 | 15.27 | 15.28 | 15.2401 | 170491 |
| 1715380200 | 15.21 | -0.06 | -0.39 | 15.29 | 15.309 | 15.15 | 340407 |
| 1715293800 | 15.27 | 0.06 | 0.39 | 15.21 | 15.27 | 15.1952 | 222223 |
| 1715207400 | 15.21 | -0.06 | -0.39 | 15.15 | 15.21 | 15.1 | 237124 |
| 1715121000 | 15.27 | 0.08 | 0.53 | 15.19 | 15.27 | 15.19 | 343835 |
| 1715034600 | 15.19 | 0.09 | 0.60 | 15.2 | 15.2 | 15.1701 | 374744 |
| 1714775400 | 15.1 | 0.13 | 0.87 | 15.09 | 15.12 | 15.075 | 365316 |
| 1714689000 | 14.97 | 0.15 | 1.01 | 14.91 | 14.98 | 14.865 | 260053 |
| 1714602600 | 14.82 | -1.34 | -8.29 | 14.71 | 14.935 | 14.705 | 524104 |
| 1714516200 | 16.16 | -0.26 | -1.58 | 16.399999 | 16.399999 | 16.14 | 1059518 |
| 1714429800 | 16.42 | 0.08 | 0.49 | 16.43 | 16.44 | 16.3824 | 383869 |
| 1714170600 | 16.34 | 0.13 | 0.80 | 16.28 | 16.34 | 16.221499 | 230133 |
| 1714084200 | 16.21 | -0.07 | -0.43 | 16.09 | 16.23 | 15.97 | 192974 |
| 1713997800 | 16.28 | -0.01 | -0.06 | 16.329999 | 16.329999 | 16.17 | 283756 |
| 1713911400 | 16.29 | 0.11 | 0.68 | 16.17 | 16.29 | 16.17 | 121741 |
| 1713825000 | 16.18 | 0.1 | 0.62 | 16.14 | 16.1899 | 16.0604 | 199427 |
| 1713565800 | 16.079999 | 0.06 | 0.37 | 15.98 | 16.1 | 15.97 | 398708 |
| 1713479400 | 16.02 | 0.02 | 0.12 | 16.11 | 16.155 | 16 | 152004 |
| 1713393000 | 16 | -0.17 | -1.05 | 16.19 | 16.2299 | 16 | 232686 |
| 1713306600 | 16.17 | 0.03 | 0.19 | 16.1 | 16.2 | 15.9801 | 248537 |
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
