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 | -0.13 | -0.884955752212 | 14.69 | 14.89 | 14.28 | 274629 | 14.66334245 | CS |
| 4 | -0.22 | -1.48849797023 | 14.78 | 15.305 | 14.18 | 460024 | 14.71383543 | CS |
| 12 | -1.13 | -7.20203951562 | 15.69 | 18.175 | 14.18 | 478787 | 15.39258102 | CS |
| 26 | 2.49 | 20.6296603148 | 12.07 | 18.4699 | 11.48 | 413363 | 15.23733462 | CS |
| 52 | 5.8 | 66.2100456621 | 8.76 | 18.4699 | 8.26 | 343058 | 13.20628523 | CS |
| 156 | 0.03 | 0.20646937371 | 14.53 | 18.4699 | 6.51 | 305367 | 12.15383586 | CS |
| 260 | -0.78 | -5.08474576271 | 15.34 | 18.4699 | 5.06 | 358108 | 11.47857299 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720218900 | 14.49 | -0.38 | -2.56 | 14.76 | 14.81 | 14.28 | 241046 |
| 1720040640 | 14.87 | 0.11 | 0.75 | 14.83 | 14.89 | 14.63 | 229693 |
| 1719959700 | 14.76 | 0.19 | 1.30 | 14.6 | 14.79 | 14.54 | 278494 |
| 1719873300 | 14.57 | -0.11 | -0.75 | 14.69 | 14.86 | 14.52 | 349282 |
| 1719614100 | 14.68 | 0.07 | 0.48 | 14.77 | 14.91 | 14.4 | 941742 |
| 1719527700 | 14.61 | 0.07 | 0.48 | 14.58 | 14.64 | 14.445 | 207077 |
| 1719441300 | 14.54 | 0.27 | 1.89 | 14.26 | 14.55 | 14.18 | 346268 |
| 1719354900 | 14.27 | -0.64 | -4.29 | 14.78 | 14.85 | 14.225 | 323902 |
| 1719268500 | 14.91 | 0.24 | 1.64 | 14.74 | 15.08 | 14.7 | 401522 |
| 1719009300 | 14.67 | 0.06 | 0.41 | 14.81 | 14.81 | 14.45 | 2081025 |
| 1718922900 | 14.61 | -0.32 | -2.14 | 14.8 | 15.03 | 14.6 | 368233 |
| 1718750100 | 14.93 | 0.05 | 0.34 | 14.92 | 15.15 | 14.92 | 310583 |
| 1718663700 | 14.88 | 0.25 | 1.71 | 14.61 | 14.9 | 14.52 | 552040 |
| 1718404500 | 14.63 | -0.17 | -1.15 | 14.53 | 14.67 | 14.51 | 471424 |
| 1718318100 | 14.8 | -0.06 | -0.40 | 14.78 | 15.165 | 14.47 | 323002 |
| 1718231700 | 14.86 | 0.35 | 2.41 | 14.91 | 15.14 | 14.72 | 441074 |
| 1718145300 | 14.51 | -0.6 | -3.97 | 14.9 | 14.9 | 14.43 | 390683 |
| 1718058900 | 15.11 | 0.27 | 1.82 | 14.78 | 15.305 | 14.71 | 503133 |
| 1717799700 | 14.84 | -0.18 | -1.20 | 14.778 | 14.95 | 14.53 | 497886 |
| 1717713300 | 15.02 | -0.29 | -1.89 | 15.21 | 15.27 | 14.9 | 330597 |
| 1717626900 | 15.31 | 0.1 | 0.66 | 15.3 | 15.33 | 14.95 | 358963 |
| 1717540500 | 15.21 | -0.52 | -3.31 | 15.61 | 15.76 | 15.19 | 1115358 |
| 1717454100 | 15.73 | -0.38 | -2.36 | 16.21 | 16.35 | 15.64 | 913416 |
| 1717194900 | 16.11 | -0.07 | -0.43 | 16.25 | 16.27 | 15.98 | 494857 |
| 1717108500 | 16.18 | 0.33 | 2.08 | 15.87 | 16.27 | 15.83 | 415548 |
| 1717022100 | 15.85 | 0.4 | 2.59 | 15.43 | 16.239999 | 15.43 | 699496 |
| 1716935700 | 15.45 | -0.21 | -1.34 | 15.72 | 15.75 | 15.36 | 312501 |
| 1716590100 | 15.66 | 0.13 | 0.84 | 15.5 | 15.68 | 15.44 | 363594 |
| 1716503700 | 15.53 | 0.14 | 0.91 | 15.52 | 15.588 | 15.32 | 411884 |
| 1716417300 | 15.39 | -0.12 | -0.77 | 15.41 | 15.59 | 15.222 | 335621 |
| 1716330900 | 15.51 | 0.19 | 1.21 | 15.34 | 15.58 | 15.26 | 257588 |
| 1716244500 | 15.325 | -0.22 | -1.38 | 15.49 | 15.56 | 15.304 | 306188 |
| 1715985300 | 15.54 | -0.15 | -0.96 | 15.75 | 15.75 | 15.405 | 293872 |
| 1715898900 | 15.69 | -0.36 | -2.24 | 15.96 | 15.97 | 15.64 | 273794 |
| 1715812500 | 16.05 | -0.11 | -0.68 | 16.34 | 16.34 | 16.02 | 283548 |
| 1715726100 | 16.16 | 0.22 | 1.38 | 16.26 | 16.329999 | 15.96 | 507084 |
| 1715639700 | 15.94 | -0.28 | -1.73 | 16.41 | 16.41 | 15.93 | 343601 |
| 1715380500 | 16.219999 | 0.31 | 1.95 | 15.95 | 16.245 | 15.715 | 398454 |
| 1715294100 | 15.91 | -0.04 | -0.25 | 16.03 | 16.09 | 15.76 | 431238 |
| 1715207700 | 15.95 | -0.24 | -1.48 | 16.19 | 16.19 | 15.66 | 445046 |
| 1715121300 | 16.19 | -0.24 | -1.46 | 16.54 | 16.585 | 16.14 | 661902 |
| 1715034900 | 16.43 | -0.96 | -5.52 | 17.45 | 17.49 | 16.239999 | 728482 |
| 1714775700 | 17.39 | 1.53 | 9.65 | 17.7 | 18.175 | 16.765 | 794399 |
| 1714689300 | 15.86 | 0.58 | 3.80 | 15.46 | 15.92 | 15.46 | 423534 |
| 1714602900 | 15.28 | -0.01 | -0.07 | 15.32 | 15.67 | 15.17 | 608783 |
| 1714516500 | 15.29 | -0.47 | -2.98 | 15.59 | 15.685 | 15.25 | 503931 |
| 1714430100 | 15.76 | 0.15 | 0.96 | 15.69 | 15.77 | 15.48 | 432986 |
| 1714170900 | 15.61 | 0.3 | 1.96 | 15.41 | 15.695 | 15.31 | 571387 |
| 1714084500 | 15.31 | -0.55 | -3.47 | 15.42 | 15.42 | 15.13 | 434509 |
| 1713998100 | 15.86 | -0.29 | -1.80 | 16.11 | 16.37 | 15.73 | 538909 |
| 1713911700 | 16.149999 | 1.05 | 6.95 | 15.16 | 16.254999 | 15.1475 | 550218 |
| 1713825300 | 15.1 | 0.22 | 1.48 | 15.03 | 15.27 | 14.92 | 365215 |
| 1713566100 | 14.88 | -0.05 | -0.33 | 14.89 | 15.2 | 14.73 | 446411 |
| 1713479700 | 14.93 | 0.05 | 0.34 | 15.03 | 15.29 | 14.88 | 554096 |
| 1713393300 | 14.88 | -0.25 | -1.65 | 15.3 | 15.44 | 14.75 | 697977 |
| 1713306900 | 15.13 | -0.31 | -2.01 | 15.28 | 15.285 | 14.9 | 611312 |
| 1713220500 | 15.44 | 0.01 | 0.06 | 15.69 | 15.87 | 15.335 | 250640 |
| 1712961300 | 15.43 | -0.37 | -2.34 | 15.73 | 15.86 | 15.35 | 401330 |
| 1712874900 | 15.8 | 0.16 | 1.02 | 15.69 | 15.91 | 15.57 | 700961 |
| 1712788500 | 15.64 | -0.78 | -4.75 | 15.75 | 15.91 | 15.5 | 676474 |
| 1712702100 | 16.42 | -0.18 | -1.08 | 16.649999 | 16.77 | 16.32 | 240501 |
| 1712615700 | 16.6 | -0.05 | -0.30 | 16.76 | 16.905 | 16.6 | 270041 |
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
