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 | -0.2 | -1.32890365449 | 15.05 | 15.18 | 14.68 | 81154 | 14.9624977 | CS |
| 4 | -0.08 | -0.535833891494 | 14.93 | 15.4 | 14.68 | 91936 | 15.03252167 | CS |
| 12 | 0.73 | 5.16997167139 | 14.12 | 15.4 | 14.0592 | 94671 | 14.69310735 | CS |
| 26 | 1.17 | 8.55263157895 | 13.68 | 15.4 | 13.36 | 97641 | 14.2295356 | CS |
| 52 | 2.39 | 19.1813804173 | 12.46 | 15.4 | 11.83 | 99262 | 13.57324991 | CS |
| 156 | -0.96 | -6.07210626186 | 15.81 | 16.66 | 11.16 | 93254 | 13.49690683 | CS |
| 260 | -0.34 | -2.23831468071 | 15.19 | 16.66 | 8.07 | 96843 | 13.5544459 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033600 | 14.85 | -0.03 | -0.20 | 14.96 | 14.9999 | 14.82 | 83515 |
| 1721947200 | 14.88 | 0.12 | 0.81 | 14.84 | 14.9 | 14.75 | 66603 |
| 1721860800 | 14.76 | -0.16 | -1.07 | 14.92 | 14.9393 | 14.68 | 64772 |
| 1721774400 | 14.92 | -0.14 | -0.93 | 15.09 | 15.11 | 14.88 | 75656 |
| 1721688000 | 15.0597 | -0.04 | -0.27 | 15.06 | 15.18 | 15.03 | 136500 |
| 1721428800 | 15.1 | 0.03 | 0.20 | 15.05 | 15.15 | 14.96 | 62238 |
| 1721342400 | 15.07 | 0.07 | 0.47 | 14.99 | 15.2293 | 14.99 | 68622 |
| 1721256000 | 15 | 0.13 | 0.87 | 14.85 | 15 | 14.8239 | 69427 |
| 1721169600 | 14.87 | -0.09 | -0.60 | 15.08 | 15.1 | 14.77 | 186137 |
| 1721083200 | 14.96 | -0.36 | -2.35 | 15.32 | 15.38 | 14.91 | 133331 |
| 1720824000 | 15.32 | 0.22 | 1.46 | 15.11 | 15.35 | 15.11 | 59958 |
| 1720737600 | 15.1 | -0.07 | -0.46 | 15.19 | 15.2499 | 15.022 | 65291 |
| 1720651200 | 15.17 | -0.13 | -0.85 | 15.17 | 15.3 | 15.08 | 110202 |
| 1720564800 | 15.3 | 0.04 | 0.26 | 15.3 | 15.4 | 15.2095 | 95241 |
| 1720478400 | 15.26 | 0.15 | 0.99 | 15.13 | 15.27 | 15.07 | 117933 |
| 1720219200 | 15.11 | -0.03 | -0.20 | 15.11 | 15.17 | 15.0201 | 66289 |
| 1720040640 | 15.14 | 0.21 | 1.41 | 14.97 | 15.15 | 14.93 | 72556 |
| 1719960000 | 14.93 | 0.01 | 0.07 | 14.86 | 15.01 | 14.825 | 110360 |
| 1719873600 | 14.92 | 0.03 | 0.20 | 14.93 | 15.0399 | 14.86 | 125595 |
| 1719614400 | 14.89 | 0.03 | 0.20 | 14.93 | 14.96 | 14.8 | 60077 |
| 1719528000 | 14.86 | 0.13 | 0.88 | 14.73 | 14.89 | 14.62 | 89070 |
| 1719441600 | 14.73 | 0.2 | 1.38 | 14.53 | 14.74 | 14.48 | 57303 |
| 1719355200 | 14.53 | -0.05 | -0.34 | 14.64 | 14.66 | 14.4969 | 52798 |
| 1719268800 | 14.58 | -0.09 | -0.61 | 14.71 | 14.71 | 14.56 | 61599 |
| 1719009600 | 14.67 | -0.17 | -1.15 | 14.75 | 14.778 | 14.6059 | 83478 |
| 1718923200 | 14.84 | 0.14 | 0.95 | 14.76 | 14.87 | 14.7 | 110912 |
| 1718750400 | 14.7 | -0.02 | -0.14 | 14.76 | 14.8681 | 14.61 | 71672 |
| 1718664000 | 14.72 | 0.05 | 0.34 | 14.66 | 14.72 | 14.6097 | 65880 |
| 1718404800 | 14.67 | 0.05 | 0.34 | 14.69 | 14.7299 | 14.5701 | 74547 |
| 1718318400 | 14.62 | 0.02 | 0.14 | 14.61 | 14.658 | 14.545 | 66759 |
| 1718232000 | 14.6 | 0 | 0.00 | 14.675 | 14.72 | 14.57 | 58952 |
| 1718145600 | 14.6 | -0.02 | -0.14 | 14.62 | 14.649 | 14.55 | 44651 |
| 1718059200 | 14.62 | -0.18 | -1.22 | 14.84 | 14.93 | 14.6 | 107417 |
| 1717800000 | 14.8 | 0.09 | 0.61 | 14.71 | 14.885 | 14.6501 | 109599 |
| 1717713600 | 14.71 | 0.02 | 0.14 | 14.73 | 14.74 | 14.64 | 65151 |
| 1717627200 | 14.69 | 0.03 | 0.20 | 14.65 | 14.69 | 14.57 | 73584 |
| 1717540800 | 14.66 | 0.09 | 0.62 | 14.5 | 14.66 | 14.4097 | 132812 |
| 1717454400 | 14.57 | 0.05 | 0.34 | 14.59 | 14.59 | 14.41 | 100921 |
| 1717195200 | 14.52 | 0.15 | 1.04 | 14.44 | 14.55 | 14.3101 | 87917 |
| 1717108800 | 14.37 | 0.13 | 0.91 | 14.3 | 14.37 | 14.225 | 88142 |
| 1717022400 | 14.24 | 0.04 | 0.28 | 14.2 | 14.3 | 14.12 | 97208 |
| 1716936000 | 14.2 | 0.02 | 0.14 | 14.25 | 14.2586 | 14.16 | 97319 |
| 1716590400 | 14.18 | 0.07 | 0.50 | 14.22 | 14.3 | 14.11 | 121740 |
| 1716504000 | 14.11 | -0.05 | -0.35 | 14.16 | 14.16 | 14.07 | 94546 |
| 1716417600 | 14.16 | -0.14 | -0.98 | 14.31 | 14.3399 | 14.09 | 132836 |
| 1716331200 | 14.3 | -0.06 | -0.42 | 14.4 | 14.42 | 14.25 | 109116 |
| 1716244800 | 14.36 | -0.23 | -1.58 | 14.44 | 14.5 | 14.29 | 131255 |
| 1715985600 | 14.59 | 0.04 | 0.27 | 14.66 | 14.68 | 14.51 | 82601 |
| 1715899200 | 14.55 | -0.28 | -1.89 | 14.89 | 14.89 | 14.51 | 174371 |
| 1715812800 | 14.83 | 0.21 | 1.44 | 14.74 | 14.8514 | 14.7 | 180523 |
| 1715726400 | 14.62 | -0.01 | -0.07 | 14.67 | 14.67 | 14.58 | 82176 |
| 1715640000 | 14.63 | 0.04 | 0.27 | 14.65 | 14.65 | 14.57 | 114378 |
| 1715380800 | 14.59 | 0.07 | 0.48 | 14.63 | 14.63 | 14.48 | 153194 |
| 1715294400 | 14.52 | 0 | 0.00 | 14.51 | 14.55 | 14.46 | 61711 |
| 1715208000 | 14.52 | 0.06 | 0.41 | 14.5 | 14.57 | 14.48 | 120576 |
| 1715121600 | 14.46 | 0.18 | 1.26 | 14.37 | 14.57 | 14.36 | 131731 |
| 1715035200 | 14.28 | 0.1 | 0.71 | 14.23 | 14.32 | 14.17 | 108287 |
| 1714776000 | 14.18 | 0.14 | 1.00 | 14.12 | 14.2 | 14.0592 | 52699 |
| 1714689600 | 14.04 | 0.09 | 0.65 | 14.03 | 14.04 | 13.92 | 67089 |
| 1714603200 | 13.95 | 0 | 0.00 | 13.92 | 14.25 | 13.92 | 152874 |
| 1714516800 | 13.95 | 0.03 | 0.22 | 13.95 | 13.95 | 13.85 | 125308 |
| 1714430400 | 13.92 | 0.06 | 0.43 | 13.82 | 13.92 | 13.79 | 73225 |
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
