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 | -1.39534883721 | 15.05 | 15.13 | 14.81 | 55962 | 14.97420201 | CS |
| 4 | 0.3 | 2.06327372765 | 14.54 | 15.27 | 14.375 | 63999 | 14.82371321 | CS |
| 12 | 0.92 | 6.6091954023 | 13.92 | 15.27 | 13.91 | 61879 | 14.45096133 | CS |
| 26 | 1.05 | 7.61421319797 | 13.79 | 15.27 | 13.705 | 61601 | 14.26513129 | CS |
| 52 | 1.44 | 10.7462686567 | 13.4 | 15.27 | 11.92 | 63737 | 13.61292328 | CS |
| 156 | -2.21 | -12.9618768328 | 17.05 | 17.49 | 11.91 | 64022 | 14.20011606 | CS |
| 260 | -3.04 | -17.0022371365 | 17.88 | 18.32 | 9.14 | 70636 | 14.46076394 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774400 | 14.84 | -0.07 | -0.50 | 14.84 | 14.8964 | 14.81 | 49792 |
| 1721688000 | 14.9142 | 0.01 | 0.10 | 14.9 | 15.0591 | 14.87 | 53894 |
| 1721428800 | 14.9 | -0.03 | -0.20 | 15.03 | 15.03 | 14.9 | 30010 |
| 1721342400 | 14.93 | -0.1 | -0.63 | 15.05 | 15.1139 | 14.89 | 44206 |
| 1721256000 | 15.025 | 0.01 | 0.03 | 15.05 | 15.11 | 15.02 | 93389 |
| 1721169600 | 15.02 | 0.05 | 0.33 | 15.05 | 15.13 | 14.97 | 58312 |
| 1721083200 | 14.97 | -0.16 | -1.06 | 15.23 | 15.25 | 14.9 | 78808 |
| 1720824000 | 15.13 | 0.09 | 0.60 | 15.03 | 15.27 | 15.02 | 98773 |
| 1720737600 | 15.0392 | 0.01 | 0.06 | 15.08 | 15.08 | 15.008 | 53017 |
| 1720651200 | 15.03 | 0.18 | 1.21 | 14.99 | 15.03 | 14.89 | 95912 |
| 1720564800 | 14.85 | 0.07 | 0.47 | 14.82 | 14.85 | 14.7388 | 67755 |
| 1720478400 | 14.78 | 0.05 | 0.34 | 14.77 | 14.82 | 14.7 | 45775 |
| 1720219200 | 14.73 | -0.02 | -0.14 | 14.73 | 14.73 | 14.67 | 64410 |
| 1720040640 | 14.75 | 0.15 | 1.03 | 14.62 | 14.765 | 14.62 | 58456 |
| 1719960000 | 14.6 | 0.15 | 1.04 | 14.43 | 14.6 | 14.43 | 96547 |
| 1719873600 | 14.45 | 0.03 | 0.21 | 14.5 | 14.5 | 14.41 | 64040 |
| 1719614400 | 14.42 | 0 | 0.00 | 14.42 | 14.42 | 14.42 | 0 |
| 1719528000 | 14.42 | -0.02 | -0.14 | 14.45 | 14.45 | 14.375 | 45332 |
| 1719441600 | 14.44 | 0.02 | 0.14 | 14.47 | 14.47 | 14.378 | 50958 |
| 1719355200 | 14.42 | -0.08 | -0.55 | 14.54 | 14.56 | 14.39 | 52386 |
| 1719268800 | 14.5 | 0.04 | 0.28 | 14.52 | 14.54 | 14.45 | 52322 |
| 1719009600 | 14.46 | 0.1 | 0.70 | 14.34 | 14.46 | 14.31 | 73995 |
| 1718923200 | 14.36 | -0.08 | -0.55 | 14.37 | 14.45 | 14.3 | 70045 |
| 1718750400 | 14.44 | 0.04 | 0.28 | 14.45 | 14.455 | 14.39 | 48699 |
| 1718664000 | 14.4 | -0.06 | -0.41 | 14.48 | 14.52 | 14.395 | 41074 |
| 1718404800 | 14.46 | -0.11 | -0.75 | 14.57 | 14.57 | 14.445 | 43668 |
| 1718318400 | 14.57 | -0.06 | -0.41 | 14.64 | 14.67 | 14.54 | 44594 |
| 1718232000 | 14.63 | 0.11 | 0.76 | 14.63 | 14.65 | 14.5401 | 49493 |
| 1718145600 | 14.52 | 0.12 | 0.83 | 14.45 | 14.57 | 14.435 | 54807 |
| 1718059200 | 14.4 | -0.02 | -0.14 | 14.42 | 14.47 | 14.33 | 26329 |
| 1717800000 | 14.42 | -0.01 | -0.07 | 14.46 | 14.46 | 14.3748 | 47908 |
| 1717713600 | 14.43 | 0 | 0.00 | 14.43 | 14.5 | 14.3676 | 35849 |
| 1717627200 | 14.43 | 0.11 | 0.77 | 14.39 | 14.43 | 14.29 | 44522 |
| 1717540800 | 14.32 | 0.1 | 0.70 | 14.25 | 14.3642 | 14.1935 | 79783 |
| 1717454400 | 14.22 | 0.03 | 0.21 | 14.2 | 14.26 | 14.17 | 72089 |
| 1717195200 | 14.19 | 0.11 | 0.78 | 14.14 | 14.19 | 14.12 | 34346 |
| 1717108800 | 14.08 | 0.09 | 0.64 | 14.07 | 14.1 | 14.0534 | 39104 |
| 1717022400 | 13.99 | -0.08 | -0.57 | 14.12 | 14.12 | 13.96 | 64701 |
| 1716936000 | 14.07 | -0.12 | -0.85 | 14.23 | 14.2314 | 14.04 | 25287 |
| 1716590400 | 14.19 | 0.04 | 0.28 | 14.23 | 14.27 | 14.15 | 106190 |
| 1716504000 | 14.15 | -0.1 | -0.70 | 14.28 | 14.28 | 14.14 | 28926 |
| 1716417600 | 14.25 | 0.05 | 0.35 | 14.26 | 14.26 | 14.2 | 48766 |
| 1716331200 | 14.2 | -0.07 | -0.49 | 14.12 | 14.208 | 14.1191 | 90640 |
| 1716244800 | 14.27 | 0.02 | 0.14 | 14.28 | 14.3 | 14.2518 | 70888 |
| 1715985600 | 14.25 | -0.02 | -0.14 | 14.3 | 14.3 | 14.24 | 59229 |
| 1715899200 | 14.27 | -0.03 | -0.21 | 14.3 | 14.35 | 14.25 | 61325 |
| 1715812800 | 14.3 | 0.04 | 0.28 | 14.3 | 14.35 | 14.245 | 175779 |
| 1715726400 | 14.26 | -0.01 | -0.07 | 14.3 | 14.3 | 14.2375 | 63135 |
| 1715640000 | 14.27 | 0 | 0.00 | 14.31 | 14.33 | 14.25 | 24582 |
| 1715380800 | 14.27 | -0.05 | -0.35 | 14.33 | 14.35 | 14.24 | 89969 |
| 1715294400 | 14.32 | 0.08 | 0.56 | 14.27 | 14.32 | 14.26 | 94278 |
| 1715208000 | 14.24 | 0.03 | 0.21 | 14.25 | 14.26 | 14.22 | 38175 |
| 1715121600 | 14.21 | 0.05 | 0.35 | 14.22 | 14.24 | 14.18 | 38440 |
| 1715035200 | 14.16 | 0.03 | 0.21 | 14.15 | 14.18 | 14.12 | 43742 |
| 1714776000 | 14.13 | 0.11 | 0.78 | 14.04 | 14.14 | 14.04 | 78345 |
| 1714689600 | 14.02 | 0.03 | 0.21 | 13.98 | 14.03 | 13.91 | 124025 |
| 1714603200 | 13.99 | 0.06 | 0.43 | 13.93 | 14.03 | 13.93 | 73881 |
| 1714516800 | 13.93 | -0.07 | -0.50 | 13.92 | 14.01 | 13.915 | 54315 |
| 1714430400 | 14 | -0.04 | -0.25 | 14.06 | 14.075 | 13.97 | 67646 |
| 1714171200 | 14.035 | 0.01 | 0.04 | 14 | 14.07 | 13.98 | 28998 |
| 1714084800 | 14.03 | 0.04 | 0.29 | 13.97 | 14.04 | 13.86 | 73736 |
| 1713998400 | 13.99 | -0.11 | -0.78 | 14.1 | 14.1 | 13.98 | 53349 |
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
