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 | 0.33 | 2.22972972973 | 14.8 | 15.37 | 14.5 | 82081 | 14.70740007 | CS |
| 4 | 2.18 | 16.833976834 | 12.95 | 15.37 | 12.78 | 81621 | 14.19416698 | CS |
| 12 | 1.22 | 8.77066858375 | 13.91 | 15.37 | 12.3 | 60299 | 13.81277839 | CS |
| 26 | -1.72 | -10.2077151335 | 16.85 | 17.5 | 12.3 | 49048 | 14.33842819 | CS |
| 52 | 0.31 | 2.09176788124 | 14.82 | 18 | 12.3 | 38085 | 14.78805508 | CS |
| 156 | 1.88 | 14.1886792453 | 13.25 | 18 | 12.3 | 33593 | 14.74604438 | CS |
| 260 | 1.88 | 14.1886792453 | 13.25 | 18 | 12.3 | 33593 | 14.74604438 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 14.72 | -0.03 | -0.20 | 14.75 | 14.95 | 14.63 | 79713 |
| 1721774100 | 14.75 | 0.03 | 0.20 | 14.69 | 14.98 | 14.6519 | 131758 |
| 1721687700 | 14.72 | 0.03 | 0.20 | 14.77 | 14.82 | 14.5 | 75536 |
| 1721428500 | 14.69 | 0.12 | 0.82 | 14.69 | 15 | 14.5005 | 78218 |
| 1721342100 | 14.57 | -0.11 | -0.75 | 14.8 | 15.37 | 14.54 | 45182 |
| 1721255700 | 14.68 | 0.02 | 0.14 | 14.56 | 14.98 | 14.5 | 145057 |
| 1721169300 | 14.66 | 0.41 | 2.88 | 14.42 | 14.84 | 14.42 | 128882 |
| 1721082900 | 14.25 | 0.37 | 2.67 | 13.98 | 14.39 | 13.965 | 132577 |
| 1720823700 | 13.88 | -0.07 | -0.50 | 14.07 | 14.08 | 13.79 | 63292 |
| 1720737300 | 13.95 | 0.32 | 2.35 | 13.74 | 14.34 | 13.7 | 209280 |
| 1720650900 | 13.63 | 0.11 | 0.81 | 13.49 | 13.73 | 13.47 | 35197 |
| 1720564500 | 13.52 | 0.02 | 0.15 | 13.47 | 13.65 | 13.47 | 32595 |
| 1720478100 | 13.5 | 0.23 | 1.73 | 13.35 | 13.58 | 13.29 | 33993 |
| 1720218900 | 13.27 | -0.38 | -2.78 | 13.52 | 13.72 | 13.26 | 60583 |
| 1720040640 | 13.65 | -0.04 | -0.29 | 13.64 | 13.72 | 13.56 | 19519 |
| 1719959700 | 13.69 | 0.1 | 0.74 | 13.49 | 13.8 | 13.49 | 39166 |
| 1719873300 | 13.59 | 0.4 | 3.03 | 13.4 | 13.67 | 13.15 | 83767 |
| 1719614100 | 13.19 | 0 | 0.00 | 13.19 | 13.19 | 13.19 | 0 |
| 1719527700 | 13.19 | 0.35 | 2.71 | 12.95 | 13.19 | 12.78 | 74858 |
| 1719441300 | 12.842 | -0.02 | -0.14 | 12.8 | 13.07 | 12.3 | 111116 |
| 1719354900 | 12.86 | -0.08 | -0.62 | 12.94 | 13.06 | 12.8 | 54364 |
| 1719268500 | 12.94 | -0.16 | -1.22 | 13.04 | 13.32 | 12.82 | 208017 |
| 1719009300 | 13.1 | -0.35 | -2.60 | 13.4 | 13.58 | 12.77 | 113591 |
| 1718922900 | 13.45 | -0.07 | -0.52 | 13.5 | 13.975 | 13.28 | 42582 |
| 1718750100 | 13.52 | 0 | 0.00 | 13.6 | 13.81 | 13.39 | 34793 |
| 1718663700 | 13.52 | 0.32 | 2.42 | 13.12 | 13.6 | 13.12 | 19271 |
| 1718404500 | 13.2 | 0.16 | 1.23 | 12.92 | 13.2 | 12.79 | 42544 |
| 1718318100 | 13.04 | -0.1 | -0.76 | 13.1 | 13.35 | 12.9 | 43106 |
| 1718231700 | 13.14 | 0.1 | 0.77 | 13.17 | 13.47 | 13.1 | 26332 |
| 1718145300 | 13.04 | -0.1 | -0.76 | 13.04 | 13.59 | 12.9 | 101296 |
| 1718058900 | 13.14 | -0.21 | -1.57 | 13.27 | 13.3899 | 13.05 | 37962 |
| 1717799700 | 13.35 | 0 | 0.00 | 13.26 | 13.51 | 13.26 | 26254 |
| 1717713300 | 13.35 | -0.13 | -0.96 | 13.4 | 13.6 | 13.258 | 154930 |
| 1717626900 | 13.48 | -0.24 | -1.75 | 13.7 | 13.77 | 13.435 | 27671 |
| 1717540500 | 13.72 | -0.12 | -0.87 | 13.75 | 14.255 | 13.66 | 35119 |
| 1717454100 | 13.84 | -0.08 | -0.57 | 14.07 | 14.07 | 13.62 | 51992 |
| 1717194900 | 13.92 | 0 | 0.00 | 13.92 | 14.06 | 13.79 | 34601 |
| 1717108500 | 13.92 | 0.02 | 0.14 | 13.85 | 14.24 | 13.85 | 23921 |
| 1717022100 | 13.9 | -0.1 | -0.71 | 13.9 | 14.09 | 13.71 | 40798 |
| 1716935700 | 14 | -0.12 | -0.85 | 14.12 | 14.55 | 13.95 | 85763 |
| 1716590100 | 14.12 | -0.04 | -0.28 | 14.11 | 14.18 | 14 | 16277 |
| 1716503700 | 14.16 | -0.05 | -0.35 | 14.19 | 14.35 | 14.01 | 25248 |
| 1716417300 | 14.21 | 0.05 | 0.35 | 14.12 | 14.3 | 14.1 | 122889 |
| 1716330900 | 14.16 | -0.06 | -0.42 | 14.11 | 14.4575 | 14.11 | 28733 |
| 1716244500 | 14.22 | 0.07 | 0.49 | 14.13 | 14.31 | 14.11 | 16066 |
| 1715985300 | 14.15 | 0.16 | 1.14 | 14.07 | 14.5 | 14.01 | 34474 |
| 1715898900 | 13.99 | -0.01 | -0.07 | 14.1 | 14.1 | 13.9 | 15993 |
| 1715812500 | 14 | 0.15 | 1.08 | 13.88 | 14.06 | 13.88 | 22994 |
| 1715726100 | 13.85 | -0.06 | -0.43 | 13.9 | 14.01 | 13.82 | 29065 |
| 1715639700 | 13.91 | -0.06 | -0.43 | 14 | 14.13 | 13.829 | 48261 |
| 1715380500 | 13.97 | -0.03 | -0.21 | 14.05 | 14.12 | 13.92 | 26882 |
| 1715294100 | 14 | 0.05 | 0.36 | 14.09 | 14.09 | 13.9 | 16451 |
| 1715207700 | 13.95 | 0 | 0.00 | 13.91 | 14.08 | 13.855 | 45118 |
| 1715121300 | 13.95 | -0.03 | -0.21 | 13.93 | 14.21 | 13.925 | 21798 |
| 1715034900 | 13.98 | -0.21 | -1.48 | 14.24 | 14.42 | 13.96 | 76204 |
| 1714775700 | 14.19 | 0.29 | 2.09 | 14 | 14.32 | 14 | 21576 |
| 1714689300 | 13.9 | -0.01 | -0.07 | 13.91 | 14.045 | 13.87 | 23510 |
| 1714602900 | 13.91 | -0.08 | -0.57 | 13.9 | 14.17 | 13.9 | 19142 |
| 1714516500 | 13.99 | -0.04 | -0.29 | 14.03 | 14.14 | 13.8 | 30646 |
| 1714430100 | 14.03 | -0.11 | -0.78 | 14.02 | 14.25 | 13.86 | 25868 |
| 1714170900 | 14.14 | 0.04 | 0.28 | 14.1 | 14.3862 | 14.03 | 12717 |
| 1714084500 | 14.1 | 0.05 | 0.36 | 14 | 14.16 | 14 | 11535 |
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
