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 | 0.1 | 0.674763832659 | 14.82 | 15.18 | 14.815 | 4707 | 15.05229948 | CS |
| 4 | 0.01 | 0.0670690811536 | 14.91 | 15.75 | 14.67 | 6493 | 15.21003947 | CS |
| 12 | 0.47 | 3.25259515571 | 14.45 | 15.75 | 14.31 | 7792 | 14.9901358 | CS |
| 26 | 2.42 | 19.36 | 12.5 | 15.75 | 12.43 | 8316 | 14.24993424 | CS |
| 52 | 2.57 | 20.8097165992 | 12.35 | 15.75 | 11.39 | 6849 | 13.6465529 | CS |
| 156 | 1.06 | 7.64790764791 | 13.86 | 16.91 | 9.82 | 18860 | 13.69967674 | CS |
| 260 | 1.06 | 7.64790764791 | 13.86 | 16.91 | 9.82 | 18860 | 13.69967674 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735256100 | 14.92 | -0.05 | -0.33 | 14.99 | 15.18 | 14.84 | 895 |
| 1735077840 | 14.97 | -0.15 | -0.99 | 15.12 | 15.12 | 14.97 | 399 |
| 1734996900 | 15.12 | 0.07 | 0.47 | 15.06 | 15.18 | 15.05 | 7437 |
| 1734737700 | 15.05 | 0.13 | 0.87 | 14.93 | 15.05 | 14.93 | 7564 |
| 1734651300 | 14.92 | 0.25 | 1.70 | 14.82 | 15 | 14.815 | 3426 |
| 1734564900 | 14.67 | -0.41 | -2.72 | 14.86 | 15.0066 | 14.67 | 7529 |
| 1734478500 | 15.08 | -0.29 | -1.89 | 15.36 | 15.36 | 14.875 | 8224 |
| 1734392100 | 15.37 | 0.14 | 0.92 | 15.18 | 15.37 | 15.03 | 2776 |
| 1734132900 | 15.23 | 0.18 | 1.20 | 15.02 | 15.36 | 15.02 | 6343 |
| 1734046500 | 15.05 | -0.03 | -0.20 | 15.08 | 15.21 | 15.05 | 3296 |
| 1733960100 | 15.08 | 0.03 | 0.20 | 15.29 | 15.3958 | 14.98 | 5745 |
| 1733873700 | 15.05 | -0.3 | -1.95 | 15.35 | 15.35 | 15.05 | 6329 |
| 1733787300 | 15.35 | -0.05 | -0.32 | 15.26 | 15.48 | 15.19 | 18132 |
| 1733528100 | 15.4 | -0.28 | -1.79 | 15.59 | 15.59 | 15.25 | 7661 |
| 1733441700 | 15.68 | 0.31 | 2.03 | 15.4 | 15.75 | 15.15 | 15195 |
| 1733355300 | 15.3676 | 0.4 | 2.66 | 14.99 | 15.3676 | 14.99 | 5261 |
| 1733268900 | 14.97 | -0.13 | -0.86 | 15 | 15.15 | 14.86 | 5398 |
| 1733182500 | 15.1 | 0.11 | 0.73 | 15.03 | 15.1 | 14.81 | 4644 |
| 1732917840 | 14.99 | 0.2 | 1.35 | 14.91 | 15 | 14.81 | 1520 |
| 1732750500 | 14.79 | -0.11 | -0.74 | 15.02 | 15.02 | 14.79 | 4489 |
| 1732664100 | 14.9 | 0.13 | 0.88 | 14.86 | 14.98 | 14.64 | 8999 |
| 1732577700 | 14.77 | -0.12 | -0.81 | 14.93 | 14.99 | 14.7 | 9935 |
| 1732318500 | 14.89 | -0.1 | -0.67 | 15.06 | 15.06 | 14.87 | 4722 |
| 1732232100 | 14.99 | -0.01 | -0.07 | 15.01 | 15.05 | 14.96 | 5777 |
| 1732145700 | 15 | -0.2 | -1.32 | 15.0401 | 15.19 | 14.97 | 13192 |
| 1732059300 | 15.2 | 0.19 | 1.27 | 15.09 | 15.2 | 14.9021 | 7806 |
| 1731972900 | 15.01 | 0.01 | 0.07 | 15 | 15.2 | 14.9 | 13946 |
| 1731713700 | 15 | 0.04 | 0.30 | 14.905 | 15 | 14.81 | 942 |
| 1731627300 | 14.955 | 0 | 0.00 | 14.83 | 14.955 | 14.83 | 63 |
| 1731540900 | 14.955 | -0.14 | -0.89 | 14.9 | 14.955 | 14.85 | 1218 |
| 1731454500 | 15.09 | -0.11 | -0.72 | 15.21 | 15.65 | 14.98 | 10021 |
| 1731368100 | 15.2 | -0.09 | -0.59 | 15.39 | 15.39 | 15.005 | 2244 |
| 1731108900 | 15.29 | 0.23 | 1.53 | 15.08 | 15.675 | 15.08 | 16412 |
| 1731022500 | 15.06 | -0.27 | -1.76 | 15.1 | 15.1 | 15.06 | 2251 |
| 1730936100 | 15.33 | 0.23 | 1.52 | 15.34 | 15.425 | 15.04 | 22830 |
| 1730849700 | 15.1 | 0.31 | 2.10 | 14.8 | 15.3 | 14.8 | 21256 |
| 1730763300 | 14.79 | -0.31 | -2.05 | 15.1 | 15.1 | 14.79 | 146 |
| 1730500500 | 15.1 | 0.1 | 0.67 | 15 | 15.1 | 14.88 | 3379 |
| 1730414100 | 15 | 0.23 | 1.56 | 14.75 | 15 | 14.75 | 1572 |
| 1730327700 | 14.77 | -0.18 | -1.17 | 14.74 | 14.77 | 14.74 | 115 |
| 1730241300 | 14.945 | -0.05 | -0.33 | 14.98 | 14.98 | 14.73 | 872 |
| 1730154900 | 14.995 | 0 | 0.03 | 15 | 15.025 | 14.87 | 26631 |
| 1729895700 | 14.99 | 0.01 | 0.07 | 15 | 15 | 14.92 | 6126 |
| 1729809300 | 14.98 | -0.02 | -0.13 | 15 | 15.05 | 14.82 | 5434 |
| 1729722900 | 15 | 0.01 | 0.07 | 14.91 | 15 | 14.82 | 5398 |
| 1729636500 | 14.99 | 0.23 | 1.56 | 14.99 | 15 | 14.8643 | 14492 |
| 1729550100 | 14.76 | -0.32 | -2.11 | 14.93 | 15 | 14.71 | 3662 |
| 1729290900 | 15.0775 | 0.03 | 0.18 | 14.97 | 15.0775 | 14.9603 | 5872 |
| 1729204500 | 15.05 | -0.06 | -0.40 | 15.09 | 15.09 | 15.05 | 685 |
| 1729118100 | 15.11 | 0.27 | 1.82 | 14.92 | 15.18 | 14.8 | 16831 |
| 1729031700 | 14.84 | 0.05 | 0.34 | 14.75 | 15.2999 | 14.665 | 13446 |
| 1728945300 | 14.79 | 0.09 | 0.61 | 14.7 | 15 | 14.63 | 11168 |
| 1728686100 | 14.7 | 0.22 | 1.52 | 14.48 | 14.75 | 14.44 | 9701 |
| 1728599700 | 14.48 | 0 | 0.00 | 14.44 | 14.48 | 14.3201 | 2520 |
| 1728513300 | 14.48 | 0.07 | 0.49 | 14.43 | 14.48 | 14.32 | 26267 |
| 1728426900 | 14.41 | -0.14 | -0.96 | 14.55 | 14.55 | 14.32 | 19329 |
| 1728340500 | 14.55 | 0.17 | 1.18 | 14.42 | 14.6637 | 14.31 | 14905 |
| 1728081300 | 14.38 | 0 | 0.00 | 14.49 | 14.49 | 14.38 | 508 |
| 1727994900 | 14.38 | 0.02 | 0.14 | 14.45 | 14.55 | 14.38 | 2987 |
| 1727908500 | 14.36 | 0.08 | 0.56 | 14.31 | 14.61 | 14.31 | 2890 |
| 1727822100 | 14.28 | -0.04 | -0.28 | 14.37 | 14.65 | 14.28 | 444 |
| 1727735700 | 14.32 | -0.37 | -2.52 | 14.7 | 14.7 | 14.32 | 3093 |
| 1727476500 | 14.69 | 0.07 | 0.48 | 14.61 | 14.84 | 14.26 | 15181 |
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
