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 | -0.32 | -2.14477211796 | 14.92 | 14.95 | 14.6 | 183505 | 14.8355951 | CS |
| 4 | -0.25 | -1.6835016835 | 14.85 | 14.95 | 14.6 | 141418 | 14.82447771 | CS |
| 12 | -0.23 | -1.55091031693 | 14.83 | 15.21 | 14.6 | 139635 | 14.96351689 | CS |
| 26 | -0.79 | -5.13320337882 | 15.39 | 15.39 | 14.39 | 128710 | 14.84467142 | CS |
| 52 | 0.04 | 0.274725274725 | 14.56 | 15.98 | 14.39 | 110674 | 15.03609449 | CS |
| 156 | -4.17 | -22.2163026105 | 18.77 | 18.8 | 13.42 | 105510 | 15.22792939 | CS |
| 260 | -2.58 | -15.0174621653 | 17.18 | 19.44 | 8.41 | 126621 | 15.59501164 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731714000 | 14.6 | -0.19 | -1.28 | 14.69 | 14.7347 | 14.6 | 120338 |
| 1731627600 | 14.79 | -0.02 | -0.14 | 14.86 | 14.87 | 14.79 | 201270 |
| 1731541200 | 14.81 | 0.03 | 0.20 | 14.83 | 14.88 | 14.78 | 146017 |
| 1731454800 | 14.78 | -0.09 | -0.61 | 14.86 | 14.88 | 14.73 | 176227 |
| 1731368400 | 14.87 | -0.04 | -0.27 | 14.88 | 14.95 | 14.8541 | 165115 |
| 1731109200 | 14.91 | -0.01 | -0.07 | 14.92 | 14.95 | 14.8 | 228894 |
| 1731022800 | 14.92 | 0 | 0.00 | 14.94 | 14.95 | 14.86 | 169146 |
| 1730936400 | 14.92 | 0.11 | 0.74 | 14.88 | 14.92 | 14.8 | 167133 |
| 1730850000 | 14.81 | 0.02 | 0.14 | 14.78 | 14.89 | 14.78 | 118024 |
| 1730763600 | 14.79 | -0.04 | -0.27 | 14.87 | 14.91 | 14.77 | 121909 |
| 1730500800 | 14.83 | 0.01 | 0.07 | 14.85 | 14.91 | 14.81 | 95537 |
| 1730414400 | 14.82 | -0.01 | -0.07 | 14.82 | 14.87 | 14.76 | 187780 |
| 1730328000 | 14.83 | 0.07 | 0.47 | 14.76 | 14.845 | 14.76 | 90361 |
| 1730241600 | 14.76 | -0.03 | -0.20 | 14.78 | 14.8099 | 14.75 | 120160 |
| 1730155200 | 14.79 | 0.07 | 0.51 | 14.74 | 14.85 | 14.74 | 147127 |
| 1729896000 | 14.715 | 0 | 0.03 | 14.73 | 14.7999 | 14.7111 | 63254 |
| 1729809600 | 14.71 | -0.02 | -0.14 | 14.74 | 14.8 | 14.7 | 73344 |
| 1729723200 | 14.73 | -0.09 | -0.61 | 14.79 | 14.8 | 14.72 | 117504 |
| 1729636800 | 14.82 | -0.05 | -0.34 | 14.87 | 14.89 | 14.8 | 162564 |
| 1729550400 | 14.87 | 0.06 | 0.41 | 14.81 | 14.87 | 14.81 | 123077 |
| 1729291200 | 14.81 | -0.05 | -0.34 | 14.85 | 14.9 | 14.795 | 153920 |
| 1729204800 | 14.86 | -0.06 | -0.40 | 14.9 | 14.9099 | 14.85 | 143460 |
| 1729118400 | 14.92 | 0.09 | 0.61 | 14.82 | 14.955 | 14.82 | 135685 |
| 1729032000 | 14.83 | -0.15 | -1.00 | 14.89 | 14.9 | 14.82 | 169746 |
| 1728945600 | 14.98 | 0.01 | 0.07 | 14.97 | 15 | 14.91 | 152375 |
| 1728686400 | 14.97 | -0.08 | -0.53 | 15.09 | 15.11 | 14.92 | 236471 |
| 1728600000 | 15.05 | -0.03 | -0.20 | 15.08 | 15.1384 | 15 | 133172 |
| 1728513600 | 15.08 | -0.07 | -0.46 | 15.15 | 15.17 | 15.08 | 136826 |
| 1728427200 | 15.15 | 0.07 | 0.46 | 15.13 | 15.17 | 15.045 | 226586 |
| 1728340800 | 15.08 | 0.04 | 0.27 | 15.08 | 15.17 | 15.05 | 132497 |
| 1728081600 | 15.04 | -0.04 | -0.27 | 15.14 | 15.14 | 15.01 | 174715 |
| 1727995200 | 15.08 | -0.06 | -0.40 | 15.11 | 15.12 | 15.01 | 130886 |
| 1727908800 | 15.14 | 0 | 0.00 | 15.14 | 15.2 | 15.1 | 158296 |
| 1727822400 | 15.14 | -0.06 | -0.39 | 15.14 | 15.15 | 15.0849 | 169160 |
| 1727736000 | 15.2 | 0.1 | 0.66 | 15.15 | 15.2 | 15.095 | 274134 |
| 1727476800 | 15.1 | -0.06 | -0.40 | 15.19 | 15.19 | 15.1 | 133141 |
| 1727390400 | 15.16 | 0.01 | 0.07 | 15.14 | 15.2 | 15.1 | 107543 |
| 1727304000 | 15.15 | -0.05 | -0.33 | 15.19 | 15.1944 | 15.09 | 115487 |
| 1727217600 | 15.2 | 0.17 | 1.13 | 15.06 | 15.21 | 15.03 | 176338 |
| 1727131200 | 15.03 | -0.02 | -0.13 | 15.08 | 15.09 | 15.03 | 89085 |
| 1726872000 | 15.05 | 0.01 | 0.07 | 15.06 | 15.065 | 15 | 83509 |
| 1726785600 | 15.04 | 0.01 | 0.07 | 15.08 | 15.08 | 14.99 | 144229 |
| 1726699200 | 15.03 | 0.09 | 0.60 | 14.94 | 15.08 | 14.94 | 82760 |
| 1726612800 | 14.94 | -0.13 | -0.86 | 15.05 | 15.07 | 14.89 | 130396 |
| 1726526400 | 15.07 | -0.02 | -0.13 | 14.97 | 15.07 | 14.9401 | 70825 |
| 1726267200 | 15.09 | 0.09 | 0.60 | 15.04 | 15.1 | 15.02 | 100959 |
| 1726180800 | 15 | -0.02 | -0.13 | 15.03 | 15.04 | 14.98 | 83100 |
| 1726094400 | 15.02 | 0.01 | 0.07 | 15 | 15.02 | 14.95 | 71404 |
| 1726008000 | 15.01 | -0.03 | -0.20 | 15.01 | 15.05 | 14.95 | 105291 |
| 1725921600 | 15.04 | 0.13 | 0.87 | 14.93 | 15.04 | 14.93 | 97736 |
| 1725662400 | 14.91 | -0.08 | -0.53 | 14.99 | 15.0654 | 14.87 | 118980 |
| 1725576000 | 14.99 | -0.1 | -0.66 | 15.07 | 15.1 | 14.95 | 133784 |
| 1725489600 | 15.09 | 0.05 | 0.33 | 15.07 | 15.16 | 15.05 | 232079 |
| 1725403200 | 15.04 | 0.02 | 0.13 | 15.01 | 15.05 | 14.9606 | 136154 |
| 1725057600 | 15.02 | 0.01 | 0.07 | 15.08 | 15.09 | 14.92 | 157215 |
| 1724971200 | 15.01 | 0.18 | 1.21 | 14.87 | 15.07 | 14.87 | 215353 |
| 1724884800 | 14.83 | -0.07 | -0.47 | 14.86 | 15.1 | 14.83 | 182554 |
| 1724798400 | 14.9 | -0.04 | -0.27 | 14.96 | 14.9612 | 14.87 | 65186 |
| 1724712000 | 14.94 | -0.06 | -0.40 | 15.03 | 15.04 | 14.91 | 122709 |
| 1724452800 | 15 | 0.17 | 1.15 | 14.83 | 15.005 | 14.83 | 80249 |
| 1724366400 | 14.83 | -0.01 | -0.07 | 14.84 | 14.88 | 14.81 | 54489 |
| 1724280000 | 14.84 | -0.04 | -0.27 | 14.85 | 14.88 | 14.82 | 109426 |
| 1724193600 | 14.88 | 0.15 | 0.98 | 14.78 | 14.89 | 14.75 | 65788 |
| 1724107200 | 14.735 | 0.04 | 0.24 | 14.71 | 14.83 | 14.7 | 119124 |
| 1723848000 | 14.7 | 0.01 | 0.07 | 14.67 | 14.74 | 14.66 | 74176 |
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
