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 | -0.18 | -1.28388017118 | 14.02 | 14.195 | 13.59 | 74453 | 14.00424037 | SP |
| 4 | 0.47 | 3.5153328347 | 13.37 | 14.355 | 13.33 | 72555 | 13.94197798 | SP |
| 12 | -0.57 | -3.95558639833 | 14.41 | 14.5945 | 13.255 | 82381 | 13.87509122 | SP |
| 26 | 0.13 | 0.948212983224 | 13.71 | 15.035 | 12.4308 | 83957 | 13.87882976 | SP |
| 52 | -1.78 | -11.3956466069 | 15.62 | 16.21 | 12.4308 | 77679 | 14.15586982 | SP |
| 156 | -10.6727 | -43.5394713761 | 24.5127 | 28.89 | 12.4308 | 58356 | 16.54963567 | SP |
| 260 | -10.6727 | -43.5394713761 | 24.5127 | 28.89 | 12.4308 | 58356 | 16.54963567 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732750500 | 13.7812 | 0.16 | 1.18 | 13.69 | 13.79 | 13.64 | 41970 |
| 1732664100 | 13.62 | -0.3 | -2.16 | 13.805 | 13.826 | 13.59 | 43578 |
| 1732577700 | 13.92 | -0.06 | -0.43 | 13.91 | 14.03 | 13.86 | 12509 |
| 1732318500 | 13.98 | -0.13 | -0.92 | 14.06 | 14.135 | 13.96 | 11535 |
| 1732232100 | 14.11 | 0.06 | 0.43 | 13.87 | 14.17 | 13.87 | 68956 |
| 1732145700 | 14.05 | 0.08 | 0.57 | 14.02 | 14.195 | 14 | 235689 |
| 1732059300 | 13.97 | -0.06 | -0.43 | 14.145 | 14.147 | 13.9539 | 23937 |
| 1731972900 | 14.03 | -0.03 | -0.21 | 14.08 | 14.14 | 13.941 | 29140 |
| 1731713700 | 14.06 | 0.39 | 2.85 | 13.89 | 14.085 | 13.809 | 131227 |
| 1731627300 | 13.67 | -0.05 | -0.36 | 13.66 | 13.88 | 13.64 | 35482 |
| 1731540900 | 13.72 | -0.07 | -0.51 | 13.85 | 13.94 | 13.595 | 36375 |
| 1731454500 | 13.79 | -0.17 | -1.21 | 13.96 | 13.96 | 13.75 | 155264 |
| 1731368100 | 13.9596 | 0.17 | 1.23 | 13.77 | 13.988825 | 13.77 | 20231 |
| 1731108900 | 13.79 | 0.1 | 0.73 | 13.7 | 13.805 | 13.6701 | 17600 |
| 1731022500 | 13.69 | -0.18 | -1.30 | 13.8357 | 13.8357 | 13.6599 | 28810 |
| 1730936100 | 13.87 | -0.3 | -2.12 | 14.17 | 14.17 | 13.86 | 99579 |
| 1730849700 | 14.17 | -0.1 | -0.70 | 14.1329 | 14.18 | 14.05 | 28326 |
| 1730763300 | 14.27 | 0.05 | 0.35 | 14.23 | 14.355 | 14.21 | 27305 |
| 1730500500 | 14.22 | -0.12 | -0.84 | 14.25 | 14.285 | 14.03 | 78111 |
| 1730414100 | 14.34 | 0.87 | 6.46 | 14.05 | 14.34 | 14.05 | 175245 |
| 1730327700 | 13.47 | -0.05 | -0.40 | 13.37 | 13.52 | 13.33 | 192209 |
| 1730241300 | 13.5241 | -0.17 | -1.21 | 13.67 | 13.7 | 13.5 | 25445 |
| 1730154900 | 13.69 | 0.04 | 0.29 | 13.61 | 13.69 | 13.57 | 79676 |
| 1729895700 | 13.65 | -0.11 | -0.80 | 13.7 | 13.7 | 13.5 | 120060 |
| 1729809300 | 13.76 | 0.01 | 0.07 | 13.71 | 13.81 | 13.71 | 13748 |
| 1729722900 | 13.75 | 0.1 | 0.75 | 13.6099 | 13.85 | 13.56 | 236423 |
| 1729636500 | 13.6471 | -0.29 | -2.10 | 13.96 | 13.96 | 13.57 | 165049 |
| 1729550100 | 13.94 | -0.04 | -0.29 | 14.01 | 14.1077 | 13.92 | 15346 |
| 1729290900 | 13.98 | -0.02 | -0.14 | 13.97 | 14.01 | 13.915 | 38790 |
| 1729204500 | 14 | -0.02 | -0.11 | 13.82 | 14.03 | 13.8 | 67558 |
| 1729118100 | 14.015 | 0.07 | 0.53 | 14.02 | 14.195 | 14.01 | 52745 |
| 1729031700 | 13.941 | 0.04 | 0.29 | 13.81 | 14.0166 | 13.81 | 33962 |
| 1728945300 | 13.9 | -0.1 | -0.71 | 13.96 | 13.96 | 13.75 | 81101 |
| 1728686100 | 14 | -0.01 | -0.07 | 14.095 | 14.105 | 13.98 | 14292 |
| 1728599700 | 14.01 | 0.05 | 0.36 | 14.04 | 14.065 | 13.97187 | 35525 |
| 1728513300 | 13.96 | -0.09 | -0.64 | 14 | 14.055 | 13.855 | 42547 |
| 1728426900 | 14.05 | -0.16 | -1.13 | 14.155 | 14.19 | 14.03 | 120940 |
| 1728340500 | 14.21 | 0.21 | 1.50 | 14.01 | 14.23 | 13.965 | 144317 |
| 1728081300 | 14 | 0.03 | 0.21 | 13.92 | 14.02 | 13.87 | 144597 |
| 1727994900 | 13.97 | 0.01 | 0.07 | 13.975 | 14.0399 | 13.875 | 91145 |
| 1727908500 | 13.96 | 0.12 | 0.87 | 13.895 | 13.96 | 13.88 | 120441 |
| 1727822100 | 13.84 | 0.31 | 2.29 | 13.6 | 13.885 | 13.595 | 53401 |
| 1727735520 | 13.53 | -0.07 | -0.51 | 13.6 | 13.67 | 13.525 | 46439 |
| 1727476500 | 13.6 | 0.11 | 0.82 | 13.5 | 13.61 | 13.485 | 76679 |
| 1727390100 | 13.49 | 0.03 | 0.22 | 13.36 | 13.54 | 13.36 | 38790 |
| 1727303700 | 13.46 | -0.09 | -0.66 | 13.52 | 13.57 | 13.43 | 127563 |
| 1727217300 | 13.55 | 0.03 | 0.20 | 13.41 | 13.63 | 13.41 | 70121 |
| 1727130900 | 13.5224 | 0.05 | 0.39 | 13.49 | 13.61 | 13.43 | 44891 |
| 1726871700 | 13.47 | 0.11 | 0.82 | 13.4 | 13.4899 | 13.355 | 25654 |
| 1726785300 | 13.36 | -0.24 | -1.76 | 13.26 | 13.4 | 13.26 | 198128 |
| 1726698900 | 13.6 | 0.14 | 1.04 | 13.46 | 13.605 | 13.46 | 37072 |
| 1726612500 | 13.46 | -0.11 | -0.81 | 13.32 | 13.55 | 13.255 | 161243 |
| 1726526100 | 13.57 | -0.03 | -0.22 | 13.6 | 13.64 | 13.505 | 12274 |
| 1726266900 | 13.6 | -0.11 | -0.80 | 13.725 | 13.73 | 13.5608 | 40000 |
| 1726180500 | 13.71 | -0.13 | -0.94 | 13.85 | 13.9399 | 13.6901 | 70231 |
| 1726094100 | 13.84 | -0.29 | -2.05 | 14.11 | 14.2701 | 13.8001 | 278492 |
| 1726007700 | 14.13 | -0.3 | -2.10 | 14.33 | 14.33 | 14.055 | 181153 |
| 1725921300 | 14.433 | -0.14 | -0.96 | 14.39 | 14.55 | 14.33 | 87757 |
| 1725662100 | 14.5722 | 0.24 | 1.69 | 14.3 | 14.5945 | 14.27 | 96808 |
| 1725575700 | 14.33 | 0.03 | 0.21 | 14.26 | 14.39 | 14.17 | 122787 |
| 1725489300 | 14.3 | 0.03 | 0.21 | 14.41 | 14.46 | 14.23 | 78585 |
| 1725402900 | 14.27 | 0.24 | 1.71 | 14.07 | 14.36 | 13.94 | 33074 |
| 1725057300 | 14.03 | -0.12 | -0.85 | 14.07 | 14.18 | 14.01 | 48072 |
| 1724970900 | 14.1497 | -0.08 | -0.56 | 14.09 | 14.16 | 13.845 | 156425 |
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
