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 | 0.0337 | 0.234320678626 | 14.382 | 14.4359 | 14.37 | 940 | 14.40927082 | SP |
| 4 | 0.0507 | 0.352941176471 | 14.365 | 14.51 | 14.12 | 800 | 14.36911143 | SP |
| 12 | -0.5743 | -3.83122081388 | 14.99 | 15.3 | 14.07 | 998 | 14.73312449 | SP |
| 26 | 0.3457 | 2.45700071073 | 14.07 | 15.3 | 13.7 | 1322 | 14.61334066 | SP |
| 52 | -0.0042 | -0.0291264155785 | 14.4199 | 15.3 | 13.54 | 1154 | 14.56047462 | SP |
| 156 | -6.0143 | -29.4385707293 | 20.43 | 20.43 | 13.52 | 2285 | 16.19051724 | SP |
| 260 | -5.6343 | -28.1012468828 | 20.05 | 21.47 | 13.52 | 2982 | 17.42286646 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732318200 | 14.4157 | -0.01 | -0.05 | 14.4401 | 14.4401 | 14.4157 | 1384 |
| 1732231800 | 14.4234 | 0.01 | 0.06 | 14.42 | 14.4234 | 14.42 | 133 |
| 1732145400 | 14.415 | 0 | 0.03 | 14.415 | 14.415 | 14.415 | 183 |
| 1732059000 | 14.4101 | 0.01 | 0.10 | 14.41 | 14.4101 | 14.41 | 4013 |
| 1731972600 | 14.3955 | 0.01 | 0.09 | 14.37 | 14.42 | 14.37 | 282 |
| 1731713400 | 14.382 | -0 | -0.01 | 14.382 | 14.382 | 14.382 | 87 |
| 1731627000 | 14.383 | -0.03 | -0.22 | 14.383 | 14.383 | 14.383 | 15 |
| 1731540600 | 14.415 | 0.01 | 0.07 | 14.415 | 14.415 | 14.415 | 20 |
| 1731454200 | 14.405 | -0.05 | -0.31 | 14.405 | 14.405 | 14.405 | 16 |
| 1731367800 | 14.45 | -0.01 | -0.07 | 14.46 | 14.46 | 14.45 | 515 |
| 1731108600 | 14.46 | 0.14 | 0.98 | 14.39 | 14.46 | 14.39 | 939 |
| 1731022200 | 14.32 | 0.16 | 1.13 | 14.29 | 14.32 | 14.28 | 5371 |
| 1730935800 | 14.16 | -0.35 | -2.41 | 14.21 | 14.21 | 14.16 | 1008 |
| 1730849400 | 14.51 | 0.05 | 0.38 | 14.42 | 14.51 | 14.3835 | 689 |
| 1730763000 | 14.4553 | 0.12 | 0.85 | 14.5 | 14.5 | 14.4499 | 899 |
| 1730500200 | 14.3339 | -0 | -0.00 | 14.45 | 14.45 | 14.3339 | 166 |
| 1730413800 | 14.3342 | -0.03 | -0.18 | 14.43 | 14.43 | 14.33 | 294 |
| 1730327400 | 14.36 | -0.02 | -0.14 | 14.4 | 14.4 | 14.36 | 76 |
| 1730241000 | 14.38 | -0.02 | -0.10 | 14.33 | 14.38 | 14.33 | 411 |
| 1730154600 | 14.395 | 0.03 | 0.21 | 14.44 | 14.44 | 14.38 | 100 |
| 1729895400 | 14.365 | -0.01 | -0.07 | 14.365 | 14.365 | 14.365 | 19 |
| 1729809000 | 14.375 | 0.04 | 0.28 | 14.375 | 14.375 | 14.375 | 17 |
| 1729722600 | 14.3344 | -0.04 | -0.31 | 14.321 | 14.3344 | 14.32 | 345 |
| 1729636200 | 14.3791 | -0.02 | -0.14 | 14.3791 | 14.3791 | 14.3791 | 2 |
| 1729549800 | 14.3989 | -0.05 | -0.34 | 14.4 | 14.4001 | 14.3989 | 628 |
| 1729290600 | 14.4474 | 0.02 | 0.17 | 14.49 | 14.49 | 14.4474 | 87 |
| 1729204200 | 14.4225 | -0.03 | -0.21 | 14.5 | 14.5 | 14.4 | 833 |
| 1729117800 | 14.4532 | 0.03 | 0.20 | 14.47 | 14.47 | 14.4532 | 15 |
| 1729031400 | 14.4243 | -0 | -0.00 | 14.47 | 14.47 | 14.4243 | 14 |
| 1728945000 | 14.425 | -0 | -0.02 | 14.07 | 14.425 | 14.07 | 314 |
| 1728685800 | 14.4281 | -0.03 | -0.19 | 14.42 | 14.4281 | 14.42 | 4 |
| 1728599400 | 14.4558 | -0.06 | -0.40 | 14.47 | 14.47 | 14.4 | 673 |
| 1728513000 | 14.5143 | -0.06 | -0.44 | 14.54 | 14.54 | 14.5143 | 4 |
| 1728426600 | 14.578 | 0.01 | 0.09 | 14.54 | 14.578 | 14.54 | 371 |
| 1728340200 | 14.565 | -0.11 | -0.73 | 14.55 | 14.565 | 14.55 | 311 |
| 1728081000 | 14.6728 | -0.02 | -0.10 | 14.6728 | 14.6728 | 14.6728 | 139 |
| 1727994600 | 14.6878 | -0.03 | -0.18 | 14.7 | 14.7 | 14.684 | 398 |
| 1727908200 | 14.715 | -0.08 | -0.53 | 14.715 | 14.715 | 14.715 | 2 |
| 1727821800 | 14.7939 | -0.01 | -0.07 | 14.83 | 14.83 | 14.7939 | 159 |
| 1727735400 | 14.8049 | 0.01 | 0.08 | 14.84 | 14.84 | 14.79 | 1510 |
| 1727476200 | 14.7929 | 0.06 | 0.39 | 14.83 | 14.83 | 14.2801 | 4406 |
| 1727389800 | 14.7361 | 0.02 | 0.12 | 14.77 | 14.77 | 14.7361 | 6 |
| 1727303400 | 14.7182 | -0.12 | -0.79 | 14.8 | 14.8 | 14.7182 | 1225 |
| 1727217000 | 14.8356 | 0.01 | 0.05 | 14.76 | 14.8356 | 14.76 | 653 |
| 1727130600 | 14.8284 | -0.01 | -0.08 | 14.77 | 14.87 | 14.77 | 651 |
| 1726871400 | 14.84 | -0.05 | -0.32 | 14.83 | 14.84 | 14.83 | 1061 |
| 1726785000 | 14.8875 | -0.05 | -0.36 | 14.89 | 14.89 | 14.86 | 323 |
| 1726698600 | 14.9418 | -0.16 | -1.06 | 15.03 | 15.04 | 14.9418 | 4063 |
| 1726612200 | 15.1017 | -0.07 | -0.48 | 15.1017 | 15.1017 | 15.1017 | 62 |
| 1726525800 | 15.1738 | 0.13 | 0.83 | 15.11 | 15.1738 | 15.11 | 452 |
| 1726266600 | 15.0487 | 0.03 | 0.19 | 15.03 | 15.07 | 15.03 | 784 |
| 1726180200 | 15.0207 | -0.06 | -0.39 | 15.0207 | 15.0207 | 15.0207 | 170 |
| 1726093800 | 15.0798 | -0.01 | -0.07 | 15.12 | 15.12 | 15.0798 | 532 |
| 1726007400 | 15.0907 | 0.1 | 0.67 | 14.97 | 15.0907 | 14.97 | 409 |
| 1725921000 | 14.9899 | 0.07 | 0.47 | 14.94 | 15 | 14.94 | 1677 |
| 1725661800 | 14.92 | -0.04 | -0.24 | 15 | 15 | 14.92 | 11134 |
| 1725575400 | 14.9566 | 0.04 | 0.29 | 14.95 | 14.9566 | 14.95 | 160 |
| 1725489000 | 14.9132 | -0.03 | -0.21 | 14.82 | 14.9132 | 14.82 | 830 |
| 1725402600 | 14.9449 | -0.03 | -0.23 | 14.9616 | 14.99 | 14.9449 | 7004 |
| 1725057000 | 14.9787 | -0.02 | -0.14 | 14.99 | 14.99 | 14.9757 | 1382 |
| 1724970600 | 15 | 0.04 | 0.23 | 14.976 | 15 | 14.97 | 5491 |
| 1724884200 | 14.965 | -0.01 | -0.07 | 14.94 | 14.965 | 14.94 | 336 |
| 1724797800 | 14.975 | 0.01 | 0.07 | 15.3 | 15.3 | 14.975 | 948 |
| 1724711400 | 14.965 | -0.03 | -0.19 | 14.98 | 14.995 | 14.965 | 960 |
| 1724452200 | 14.9932 | 0.1 | 0.69 | 15.02 | 15.02 | 14.9702 | 529 |
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
