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 | 0.21 | 1.48305084746 | 14.16 | 15.08 | 14.085 | 238428 | 14.6074996 | SP |
| 4 | 1.53 | 11.9158878505 | 12.84 | 15.08 | 12.76 | 147059 | 13.99410963 | SP |
| 12 | 0.43 | 3.08464849354 | 13.94 | 15.08 | 12.4308 | 86170 | 13.81572291 | SP |
| 26 | 0.19 | 1.33991537377 | 14.18 | 15.1 | 12.4308 | 102513 | 14.05692302 | SP |
| 52 | -3.75 | -20.6953642384 | 18.12 | 18.95 | 12.4308 | 73733 | 14.8712423 | SP |
| 156 | -10.3 | -41.7511147142 | 24.67 | 28.89 | 12.4308 | 58204 | 17.01908455 | SP |
| 260 | -10.3 | -41.7511147142 | 24.67 | 28.89 | 12.4308 | 58204 | 17.01908455 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723156500 | 14.48 | -0.15 | -1.03 | 14.49 | 14.56 | 14.385 | 89842 |
| 1723070100 | 14.63 | 0.03 | 0.21 | 14.23 | 14.67 | 14.215 | 49764 |
| 1722983700 | 14.6 | -0.15 | -1.02 | 14.57 | 14.6204 | 14.38 | 345594 |
| 1722897300 | 14.75 | 0.46 | 3.22 | 14.96 | 15.08 | 14.5601 | 516043 |
| 1722638100 | 14.29 | 0.31 | 2.22 | 14.16 | 14.41 | 14.085 | 190896 |
| 1722551700 | 13.98 | 0.04 | 0.29 | 13.87 | 14.11 | 13.65 | 134627 |
| 1722465300 | 13.94 | 0.13 | 0.94 | 13.88 | 14.135 | 13.84 | 227496 |
| 1722378900 | 13.81 | 0.14 | 1.02 | 13.64 | 13.955 | 13.63 | 221886 |
| 1722292500 | 13.67 | -0.04 | -0.29 | 13.49 | 13.705 | 13.49 | 73059 |
| 1722033300 | 13.71 | -0.21 | -1.51 | 13.94 | 13.96 | 13.6 | 66725 |
| 1721946900 | 13.92 | 0.33 | 2.43 | 13.6 | 13.9398 | 13.5702 | 234211 |
| 1721860500 | 13.59 | 0.47 | 3.58 | 13.27 | 13.625 | 13.22 | 91915 |
| 1721774100 | 13.12 | -0.06 | -0.46 | 13.13 | 13.15 | 13.0182 | 15902 |
| 1721687700 | 13.18 | -0.17 | -1.27 | 13.2 | 13.271 | 13.125 | 69746 |
| 1721428500 | 13.35 | 0.11 | 0.80 | 13.49 | 13.5 | 13.24 | 275875 |
| 1721342100 | 13.2438 | 0.09 | 0.71 | 13.11 | 13.41 | 13.11 | 80769 |
| 1721255700 | 13.15 | 0.18 | 1.39 | 13.17 | 13.265 | 13.12 | 61920 |
| 1721169300 | 12.97 | 0.13 | 1.01 | 12.85 | 13.045 | 12.85 | 47431 |
| 1721082900 | 12.84 | -0.01 | -0.08 | 12.85 | 12.8993 | 12.76 | 48738 |
| 1720823700 | 12.85 | 0.04 | 0.31 | 12.84 | 12.92 | 12.765 | 98750 |
| 1720737300 | 12.81 | 0.31 | 2.48 | 12.58 | 12.89 | 12.565 | 98167 |
| 1720650900 | 12.5 | -0.18 | -1.42 | 12.65 | 12.68 | 12.49 | 30944 |
| 1720564500 | 12.68 | 0.18 | 1.44 | 12.47 | 12.71 | 12.47 | 17320 |
| 1720478100 | 12.5 | 0.04 | 0.32 | 12.48 | 12.5397 | 12.48 | 31972 |
| 1720218900 | 12.46 | -0.18 | -1.42 | 12.67 | 12.67 | 12.4308 | 83121 |
| 1720040640 | 12.64 | -0.03 | -0.24 | 12.71 | 12.71 | 12.635 | 8825 |
| 1719959700 | 12.67 | -0.07 | -0.55 | 12.82 | 12.83 | 12.665 | 18387 |
| 1719873300 | 12.74 | -0.11 | -0.86 | 12.98 | 13.06 | 12.73 | 53351 |
| 1719614100 | 12.85 | 0 | 0.00 | 12.85 | 12.85 | 12.85 | 0 |
| 1719527700 | 12.85 | -0.02 | -0.16 | 12.85 | 12.87 | 12.765 | 29415 |
| 1719441300 | 12.87 | -0.03 | -0.23 | 12.96 | 12.9777 | 12.825 | 21323 |
| 1719354900 | 12.9 | -0.31 | -2.35 | 12.98 | 13.01 | 12.885 | 18550 |
| 1719268500 | 13.21 | 0.06 | 0.46 | 13.15 | 13.24 | 13.0699 | 41107 |
| 1719009300 | 13.15 | -0.11 | -0.83 | 13.23 | 13.23 | 13.12 | 31182 |
| 1718922900 | 13.26 | 0.02 | 0.15 | 13.25 | 13.377 | 13.25 | 30769 |
| 1718750100 | 13.24 | 0.06 | 0.46 | 13.15 | 13.2777 | 13.15 | 22464 |
| 1718663700 | 13.18 | -0.17 | -1.27 | 13.34 | 13.3999 | 13.095 | 29651 |
| 1718404500 | 13.35 | -0.03 | -0.22 | 13.49 | 13.51 | 13.321 | 40454 |
| 1718318100 | 13.38 | 0 | 0.00 | 13.42 | 13.42 | 13.32 | 96280 |
| 1718231700 | 13.38 | -0.26 | -1.91 | 13.55 | 13.6 | 13.31 | 100088 |
| 1718145300 | 13.64 | -0.15 | -1.09 | 13.88 | 13.88 | 13.64 | 93137 |
| 1718058900 | 13.79 | -0.13 | -0.93 | 13.9 | 13.91 | 13.79 | 55862 |
| 1717799700 | 13.92 | 0.04 | 0.29 | 13.87 | 13.931 | 13.84 | 45641 |
| 1717713300 | 13.88 | -0.03 | -0.22 | 13.92 | 14.0075 | 13.87 | 61169 |
| 1717626900 | 13.91 | -0.27 | -1.90 | 14.1 | 14.1598 | 13.91 | 52283 |
| 1717540500 | 14.18 | -0.08 | -0.56 | 14.35 | 14.39 | 14.175 | 48340 |
| 1717454100 | 14.26 | 0.06 | 0.42 | 14.18 | 14.41 | 14.165 | 67150 |
| 1717194900 | 14.2 | -0.01 | -0.07 | 14.16 | 14.56 | 14.16 | 153872 |
| 1717108500 | 14.21 | 0.48 | 3.50 | 13.91 | 14.22 | 13.91 | 145385 |
| 1717022100 | 13.73 | 0.03 | 0.22 | 13.83 | 13.83 | 13.685 | 25242 |
| 1716935700 | 13.7 | -0.01 | -0.07 | 13.71 | 13.81 | 13.695 | 12380 |
| 1716590100 | 13.71 | -0.09 | -0.65 | 13.78 | 13.87 | 13.67 | 55210 |
| 1716503700 | 13.8 | 0.13 | 0.95 | 13.59 | 13.84 | 13.59 | 78692 |
| 1716417300 | 13.67 | -0.05 | -0.36 | 13.69 | 13.77 | 13.615 | 58011 |
| 1716330900 | 13.72 | -0.12 | -0.87 | 13.78 | 13.84 | 13.59 | 49945 |
| 1716244500 | 13.84 | -0.16 | -1.14 | 14.02 | 14.02 | 13.79 | 48526 |
| 1715985300 | 14 | 0.03 | 0.21 | 13.94 | 14.07 | 13.94 | 30119 |
| 1715898900 | 13.97 | 0.08 | 0.58 | 13.93 | 13.99 | 13.82 | 89293 |
| 1715812500 | 13.89 | -0.25 | -1.77 | 14.07 | 14.08 | 13.86 | 297274 |
| 1715726100 | 14.14 | -0.08 | -0.56 | 14.29 | 14.29 | 14.1105 | 69151 |
| 1715639700 | 14.22 | 0.03 | 0.21 | 14.08 | 14.32 | 14.08 | 59622 |
| 1715380500 | 14.19 | -0.09 | -0.63 | 14.25 | 14.285 | 14.17 | 59365 |
| 1715294100 | 14.28 | -0.05 | -0.35 | 14.33 | 14.37 | 14.2597 | 63292 |
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
