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 | -1.1205 | -7.16432225064 | 15.64 | 15.64 | 14.48 | 20121 | 15.07283779 | SP |
| 4 | -1.1805 | -7.51910828025 | 15.7 | 16.28 | 14.48 | 16412 | 15.50325161 | SP |
| 12 | -3.0605 | -17.4089874858 | 17.58 | 17.9 | 14.48 | 16251 | 15.69189717 | SP |
| 26 | -1.5705 | -9.76072094469 | 16.09 | 19.29 | 14.3 | 15807 | 16.71754996 | SP |
| 52 | -1.4005 | -8.79711055276 | 15.92 | 20.9541 | 14.295 | 13304 | 16.97758781 | SP |
| 156 | -6.3805 | -30.528708134 | 20.9 | 20.9541 | 14.295 | 10770 | 17.12147647 | SP |
| 260 | -6.3805 | -30.528708134 | 20.9 | 20.9541 | 14.295 | 10770 | 17.12147647 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740785700 | 14.5195 | -0.27 | -1.83 | 14.5 | 14.57 | 14.355 | 8047 |
| 1740699300 | 14.79 | -0.26 | -1.73 | 15.09 | 15.09 | 14.78 | 8055 |
| 1740612900 | 15.05 | 0.18 | 1.20 | 14.91 | 15.1801 | 14.91 | 19838 |
| 1740526500 | 14.8721 | -0.23 | -1.50 | 15 | 15 | 14.7 | 15989 |
| 1740440100 | 15.0982 | -0.16 | -1.06 | 15.09 | 15.1543 | 14.95 | 17892 |
| 1740180900 | 15.26 | -0.46 | -2.93 | 15.64 | 15.64 | 15.16 | 30257 |
| 1740094500 | 15.72 | 0.35 | 2.28 | 15.73 | 15.76 | 15.63 | 8402 |
| 1740008100 | 15.37 | -0.38 | -2.38 | 15.56 | 15.56 | 15.315 | 15513 |
| 1739921700 | 15.745 | 0.07 | 0.48 | 15.65 | 15.8 | 15.65 | 9068 |
| 1739576100 | 15.67 | -0.61 | -3.75 | 16.01 | 16.04 | 15.67 | 16251 |
| 1739489700 | 16.28 | 0.58 | 3.69 | 15.78 | 16.28 | 15.78 | 26423 |
| 1739403300 | 15.7002 | 0.16 | 1.02 | 15.57 | 15.71 | 15.57 | 3816 |
| 1739316900 | 15.5415 | -0.35 | -2.21 | 15.65 | 15.65 | 15.5415 | 16970 |
| 1739230500 | 15.8926 | 0.09 | 0.55 | 15.97 | 15.99 | 15.88 | 7531 |
| 1738971300 | 15.8052 | 0.08 | 0.54 | 15.91 | 15.975 | 15.792 | 23314 |
| 1738884900 | 15.7203 | -0.02 | -0.13 | 15.89 | 15.89 | 15.67 | 21902 |
| 1738798500 | 15.74 | -0.03 | -0.19 | 15.89 | 15.89 | 15.72 | 20955 |
| 1738712100 | 15.77 | 0.53 | 3.48 | 15.55 | 15.81 | 15.55 | 6997 |
| 1738625700 | 15.24 | -0.14 | -0.91 | 15.22 | 15.42 | 15.16 | 6746 |
| 1738366500 | 15.38 | -0.36 | -2.29 | 15.7 | 15.81 | 15.38 | 16726 |
| 1738280100 | 15.74 | 0.16 | 1.05 | 15.74 | 15.8683 | 15.69 | 12436 |
| 1738193700 | 15.5772 | 0.24 | 1.55 | 15.37 | 15.639 | 15.37 | 7335 |
| 1738107300 | 15.34 | -0.23 | -1.45 | 15.59 | 15.59 | 15.2097 | 8375 |
| 1738020900 | 15.565 | -0.65 | -4.01 | 15.77 | 15.77 | 15.5225 | 21451 |
| 1737761700 | 16.215 | -0.07 | -0.40 | 16.32 | 16.35 | 16.19 | 7530 |
| 1737675300 | 16.28 | 0 | 0.00 | 16.28 | 16.28 | 16.28 | 0 |
| 1737588900 | 16.28 | -0.05 | -0.31 | 16.399999 | 16.44 | 16.2517 | 13837 |
| 1737502500 | 16.329999 | 0.18 | 1.11 | 16.25 | 16.3486 | 16.19 | 23024 |
| 1737156900 | 16.149999 | 0.13 | 0.81 | 16.079999 | 16.295 | 16.079999 | 22217 |
| 1737070500 | 16.02 | -0.11 | -0.68 | 16.27 | 16.27 | 15.9101 | 21628 |
| 1736984100 | 16.129999 | 0.4 | 2.54 | 15.88 | 16.14 | 15.88 | 14249 |
| 1736897700 | 15.73 | 0.23 | 1.48 | 15.64 | 15.8499 | 15.61 | 8708 |
| 1736811300 | 15.5 | 0.03 | 0.19 | 15.45 | 15.6099 | 15.4316 | 12266 |
| 1736552100 | 15.47 | -0.23 | -1.49 | 15.81 | 15.81 | 15.45 | 20210 |
| 1736379300 | 15.7038 | -0.2 | -1.23 | 15.639 | 15.72 | 15.5455 | 5710 |
| 1736292900 | 15.9 | -0.13 | -0.81 | 16.181899 | 16.239 | 15.78 | 11505 |
| 1736206500 | 16.0302 | 0.33 | 2.12 | 16.0286 | 16.259 | 16.0286 | 10880 |
| 1735947300 | 15.6976 | 0.16 | 1.01 | 15.53 | 15.74 | 15.48 | 9744 |
| 1735860900 | 15.54 | 0.47 | 3.12 | 15.43 | 15.57 | 15.3461 | 10443 |
| 1735688100 | 15.07 | 0.07 | 0.47 | 15.04 | 15.16 | 14.9681 | 21357 |
| 1735601700 | 15 | -0.35 | -2.28 | 15.16 | 15.17 | 14.95 | 39513 |
| 1735342500 | 15.35 | -0.1 | -0.65 | 15.39 | 15.41 | 15.17 | 48272 |
| 1735256100 | 15.45 | 0.05 | 0.32 | 15.27 | 15.56 | 15.27 | 15833 |
| 1735077840 | 15.4 | 0.02 | 0.10 | 15.49 | 15.49 | 15.2502 | 2292 |
| 1734996900 | 15.3848 | 0.18 | 1.18 | 15.24 | 15.4 | 15.2 | 28894 |
| 1734737700 | 15.205 | -0.03 | -0.18 | 15.175 | 15.395 | 15.12 | 45176 |
| 1734651300 | 15.233 | -0.07 | -0.44 | 15.55 | 15.55 | 15.2296 | 16207 |
| 1734564900 | 15.3 | -0.64 | -4.02 | 15.95 | 15.9799 | 15.2699 | 12499 |
| 1734478500 | 15.94 | -0.21 | -1.30 | 15.94 | 16 | 15.8451 | 6451 |
| 1734392100 | 16.149999 | -0.27 | -1.64 | 16.309999 | 16.309999 | 16.149999 | 7733 |
| 1734132900 | 16.42 | -0.42 | -2.49 | 16.7 | 16.7 | 16.42 | 13042 |
| 1734046500 | 16.84 | -0.58 | -3.33 | 16.995 | 17 | 16.84 | 9670 |
| 1733960100 | 17.42 | 0 | 0.00 | 17.39 | 17.51 | 17.2765 | 10848 |
| 1733873700 | 17.42 | -0.09 | -0.51 | 17.64 | 17.8 | 17.33 | 17928 |
| 1733787300 | 17.51 | 0.07 | 0.40 | 17.69 | 17.9 | 17.51 | 12939 |
| 1733528100 | 17.44 | -0.05 | -0.29 | 17.5 | 17.5 | 17.29 | 12424 |
| 1733441700 | 17.49 | -0.03 | -0.17 | 17.57 | 17.6399 | 17.4 | 6803 |
| 1733355300 | 17.52 | -0.51 | -2.83 | 17.815 | 17.82 | 17.51 | 14466 |
| 1733268900 | 18.03 | 0.48 | 2.74 | 17.865 | 18.03 | 17.68 | 13856 |
| 1733182500 | 17.55 | -0.22 | -1.24 | 17.75 | 17.75 | 17.43 | 6112 |
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
