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 | -0.83 | -5.1842598376 | 16.01 | 16.35 | 14.98 | 138854 | 15.65252543 | CS |
| 4 | 0.63 | 4.32989690722 | 14.55 | 16.35 | 13.91 | 172612 | 15.01315986 | CS |
| 12 | -0.35 | -2.25370251127 | 15.53 | 16.95 | 13.82 | 221824 | 15.06958914 | CS |
| 26 | -1.34 | -8.11138014528 | 16.52 | 20.02 | 13.82 | 375428 | 16.84136877 | CS |
| 52 | -13.31 | -46.7181467181 | 28.49 | 31.7 | 13.29 | 444298 | 17.83978467 | CS |
| 156 | -109.9 | -87.863767189 | 125.08 | 181.38 | 13.29 | 478584 | 45.75655973 | CS |
| 260 | -14.35 | -48.594649509 | 29.53 | 181.38 | 13.29 | 392710 | 49.64920091 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 15.18 | -0.08 | -0.52 | 15.4 | 15.53 | 14.98 | 78704 |
| 1721428500 | 15.26 | -0.2 | -1.29 | 15.41 | 15.6 | 15.15 | 109196 |
| 1721342100 | 15.46 | -0.03 | -0.19 | 15.43 | 16.21 | 15.28 | 226655 |
| 1721255700 | 15.49 | -0.72 | -4.44 | 16.09 | 16.3 | 15.46 | 98886 |
| 1721169300 | 16.21 | 0.34 | 2.14 | 16.01 | 16.35 | 15.73 | 218365 |
| 1721082900 | 15.87 | 0.51 | 3.32 | 15.45 | 16.27 | 15.26 | 126732 |
| 1720823700 | 15.36 | 0.11 | 0.72 | 15.35 | 15.585 | 15.27 | 166197 |
| 1720737300 | 15.25 | 0.48 | 3.25 | 15.34 | 15.53 | 14.7377 | 186938 |
| 1720650900 | 14.77 | -0.43 | -2.83 | 15.22 | 15.25 | 14.465 | 115728 |
| 1720564500 | 15.2 | -0.38 | -2.44 | 15.53 | 15.53 | 14.95 | 247504 |
| 1720478100 | 15.58 | 0.74 | 4.99 | 14.91 | 15.59 | 14.8 | 128073 |
| 1720218900 | 14.84 | -0.02 | -0.13 | 14.86 | 14.87 | 14.5276 | 148567 |
| 1720040640 | 14.86 | 0.19 | 1.30 | 14.71 | 15.005 | 14.6 | 76642 |
| 1719959700 | 14.67 | 0.1 | 0.69 | 14.59 | 14.75 | 14.27 | 458955 |
| 1719873300 | 14.57 | -0.03 | -0.21 | 14.58 | 14.68 | 14.465 | 132022 |
| 1719614100 | 14.6 | 0 | 0.00 | 14.6 | 14.6 | 14.6 | 0 |
| 1719527700 | 14.6 | 0.6 | 4.29 | 14.01 | 14.63 | 14.01 | 232333 |
| 1719441300 | 14 | -0.07 | -0.50 | 14.01 | 14.37 | 13.91 | 187131 |
| 1719354900 | 14.07 | -0.53 | -3.63 | 14.55 | 14.55 | 14.04 | 111778 |
| 1719268500 | 14.6 | 0.03 | 0.21 | 14.57 | 14.81 | 14.4469 | 126212 |
| 1719009300 | 14.57 | 0.17 | 1.18 | 14.39 | 14.72 | 14.39 | 251805 |
| 1718922900 | 14.4 | 0.09 | 0.63 | 14.17 | 14.4596 | 14.02 | 169838 |
| 1718750100 | 14.31 | -0.65 | -4.34 | 14.84 | 14.84 | 14.24 | 135476 |
| 1718663700 | 14.96 | -0.18 | -1.19 | 15 | 15.21 | 14.8045 | 194848 |
| 1718404500 | 15.14 | -0.43 | -2.76 | 15.36 | 15.36 | 14.83 | 190470 |
| 1718318100 | 15.57 | 0.03 | 0.19 | 15.49 | 15.62 | 15.09 | 172283 |
| 1718231700 | 15.54 | 0.19 | 1.24 | 15.9 | 16.05 | 15.28 | 252351 |
| 1718145300 | 15.35 | -0.03 | -0.20 | 15.19 | 15.415 | 14.84 | 275611 |
| 1718058900 | 15.38 | 0.48 | 3.22 | 14.75 | 15.4 | 14.7 | 206083 |
| 1717799700 | 14.9 | -0.63 | -4.06 | 15.27 | 15.37 | 14.829 | 152816 |
| 1717713300 | 15.53 | 0.84 | 5.72 | 14.66 | 15.66 | 14.58 | 259703 |
| 1717626900 | 14.69 | 0.77 | 5.53 | 13.95 | 14.715 | 13.95 | 118750 |
| 1717540500 | 13.92 | -0.43 | -3.00 | 14.31 | 14.31 | 13.8835 | 181924 |
| 1717454100 | 14.35 | 0.13 | 0.91 | 14.09 | 14.565 | 13.89 | 262839 |
| 1717194900 | 14.22 | 0.08 | 0.57 | 14.19 | 14.31 | 13.82 | 451761 |
| 1717108500 | 14.14 | -0.05 | -0.35 | 14.29 | 14.61 | 14.09 | 316150 |
| 1717022100 | 14.19 | -0.28 | -1.94 | 14.25 | 14.36 | 14.18 | 291861 |
| 1716935700 | 14.47 | 0.06 | 0.42 | 14.59 | 14.79 | 14.46 | 84733 |
| 1716590100 | 14.41 | -0.08 | -0.55 | 14.56 | 14.66 | 14.13 | 232233 |
| 1716503700 | 14.49 | -0.18 | -1.23 | 14.7 | 14.7 | 14.26 | 369031 |
| 1716417300 | 14.67 | -0.13 | -0.88 | 14.78 | 15.04 | 14.66 | 169722 |
| 1716330900 | 14.8 | -0.03 | -0.20 | 14.83 | 14.9 | 14.56 | 315213 |
| 1716244500 | 14.83 | -0.33 | -2.18 | 15.11 | 15.21 | 14.81 | 207106 |
| 1715985300 | 15.16 | -0.18 | -1.17 | 15.39 | 15.42 | 15.06 | 183553 |
| 1715898900 | 15.34 | -0.36 | -2.29 | 15.71 | 15.71 | 15.25 | 180359 |
| 1715812500 | 15.7 | 0.14 | 0.90 | 15.84 | 16.07 | 15.5 | 394705 |
| 1715726100 | 15.56 | 0.02 | 0.13 | 15.82 | 16.04 | 15.29 | 302573 |
| 1715639700 | 15.54 | 0.16 | 1.04 | 15.52 | 16.045 | 15.52 | 229473 |
| 1715380500 | 15.38 | -0.19 | -1.22 | 15.62 | 15.97 | 15.36 | 471957 |
| 1715294100 | 15.57 | 0.39 | 2.57 | 15.05 | 15.69 | 15.05 | 308446 |
| 1715207700 | 15.18 | -1.49 | -8.94 | 15.61 | 16.51 | 15 | 718236 |
| 1715121300 | 16.67 | 0.29 | 1.77 | 16.44 | 16.95 | 16.2 | 298619 |
| 1715034900 | 16.379999 | 0.38 | 2.37 | 16.219999 | 16.59 | 16.079999 | 211723 |
| 1714775700 | 16 | 0.22 | 1.39 | 16.149999 | 16.51 | 15.73 | 228620 |
| 1714689300 | 15.78 | 0.29 | 1.87 | 15.74 | 15.82 | 15.25 | 161535 |
| 1714602900 | 15.49 | 0.08 | 0.52 | 15.33 | 15.94 | 15.2101 | 109724 |
| 1714516500 | 15.41 | -0.39 | -2.47 | 15.53 | 15.705 | 15.26 | 197163 |
| 1714430100 | 15.8 | -0.08 | -0.50 | 15.96 | 16.23 | 15.74 | 153112 |
| 1714170900 | 15.88 | 0.67 | 4.40 | 15.33 | 15.95 | 15.33 | 122361 |
| 1714084500 | 15.21 | -0.79 | -4.94 | 15.75 | 15.75 | 15.2 | 297346 |
| 1713998100 | 16 | 0.13 | 0.82 | 15.87 | 16.079999 | 15.64 | 175888 |
| 1713911700 | 15.87 | 0.18 | 1.15 | 15.73 | 16.05 | 15.73 | 129395 |
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
