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 | 0.06 | 0.411522633745 | 14.58 | 14.79 | 14.43 | 274466 | 14.62539119 | CS |
| 4 | -0.67 | -4.37622468975 | 15.31 | 15.72 | 14.43 | 284987 | 14.88170361 | CS |
| 12 | -0.21 | -1.41414141414 | 14.85 | 15.72 | 13.16 | 438107 | 14.63136831 | CS |
| 26 | -1.72 | -10.5134474328 | 16.36 | 17.695 | 13.16 | 451188 | 15.17981657 | CS |
| 52 | -5.95 | -28.8975230695 | 20.59 | 21.2299 | 13.16 | 469486 | 16.24522211 | CS |
| 156 | -3.86 | -20.8648648649 | 18.5 | 21.95 | 12.2 | 600282 | 16.34785222 | CS |
| 260 | -3.86 | -20.8648648649 | 18.5 | 21.95 | 12.2 | 600282 | 16.34785222 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720040640 | 14.66 | 0 | 0.00 | 14.7 | 14.73 | 14.64 | 82921 |
| 1719960000 | 14.66 | 0.07 | 0.48 | 14.51 | 14.74 | 14.51 | 333379 |
| 1719873600 | 14.59 | 0.07 | 0.48 | 14.58 | 14.79 | 14.43 | 407097 |
| 1719614400 | 14.52 | -0.25 | -1.69 | 14.75 | 14.915 | 14.41 | 669515 |
| 1719528000 | 14.77 | 0 | 0.00 | 14.85 | 14.85 | 14.67 | 234643 |
| 1719441600 | 14.77 | -0.12 | -0.81 | 14.71 | 14.89 | 14.64 | 261604 |
| 1719355200 | 14.89 | -0.05 | -0.33 | 14.93 | 15.04 | 14.83 | 384482 |
| 1719268800 | 14.94 | 0.01 | 0.07 | 14.98 | 15.16 | 14.81 | 425275 |
| 1719009600 | 14.93 | -0.16 | -1.06 | 15.08 | 15.25 | 14.72 | 740472 |
| 1718923200 | 15.09 | 0.35 | 2.37 | 14.74 | 15.25 | 14.55 | 371798 |
| 1718750400 | 14.74 | -0.2 | -1.34 | 15.03 | 15.03 | 14.71 | 296278 |
| 1718664000 | 14.94 | -0.15 | -0.99 | 14.9 | 15.065 | 14.81 | 270169 |
| 1718404800 | 15.09 | 0.22 | 1.48 | 14.69 | 15.11 | 14.69 | 133481 |
| 1718318400 | 14.87 | -0.03 | -0.20 | 14.8 | 14.93 | 14.66 | 191691 |
| 1718232000 | 14.9 | -0.06 | -0.40 | 15.21 | 15.23 | 14.9 | 165369 |
| 1718145600 | 14.96 | -0.05 | -0.33 | 14.85 | 14.99 | 14.71 | 222683 |
| 1718059200 | 15.01 | -0.31 | -2.02 | 15.15 | 15.29 | 15.01 | 111127 |
| 1717800000 | 15.32 | -0.16 | -1.03 | 15.39 | 15.72 | 15.28 | 203933 |
| 1717713600 | 15.48 | 0 | 0.00 | 15.58 | 15.68 | 15.43 | 199120 |
| 1717627200 | 15.48 | 0.3 | 1.98 | 15.2 | 15.65 | 15.128 | 197620 |
| 1717540800 | 15.18 | -0.21 | -1.36 | 15.32 | 15.5 | 15.13 | 236174 |
| 1717454400 | 15.39 | 0.05 | 0.33 | 15.3 | 15.55 | 15.17 | 281943 |
| 1717195200 | 15.34 | -0.05 | -0.32 | 15.44 | 15.5 | 15.28 | 284566 |
| 1717108800 | 15.39 | 0.15 | 0.98 | 15.24 | 15.66 | 15.24 | 373463 |
| 1717022400 | 15.24 | -0.1 | -0.65 | 15.12 | 15.48 | 15.0101 | 282891 |
| 1716936000 | 15.34 | 0.32 | 2.13 | 15.09 | 15.49 | 14.925 | 284421 |
| 1716590400 | 15.02 | 0.31 | 2.11 | 14.75 | 15.15 | 14.59 | 259816 |
| 1716504000 | 14.71 | 0.01 | 0.07 | 14.7 | 15.04 | 14.6 | 311738 |
| 1716417600 | 14.7 | 0.11 | 0.75 | 14.51 | 14.89 | 14.51 | 468044 |
| 1716331200 | 14.59 | 0.08 | 0.55 | 14.58 | 14.6586 | 14.45 | 147311 |
| 1716244800 | 14.51 | -0.14 | -0.96 | 14.65 | 14.82 | 14.49 | 221521 |
| 1715985600 | 14.65 | -0.59 | -3.87 | 15.27 | 15.27 | 14.63 | 632156 |
| 1715899200 | 15.24 | 0.25 | 1.67 | 14.96 | 15.29 | 14.9 | 284953 |
| 1715812800 | 14.99 | 0.1 | 0.67 | 15.01 | 15.22 | 14.9 | 205074 |
| 1715726400 | 14.89 | 0.12 | 0.81 | 14.88 | 14.96 | 14.73 | 292064 |
| 1715640000 | 14.77 | -0.64 | -4.15 | 15.42 | 15.5 | 14.77 | 427560 |
| 1715380800 | 15.41 | 0.12 | 0.78 | 15.37 | 15.48 | 15.23 | 379635 |
| 1715294400 | 15.29 | 0.48 | 3.24 | 14.89 | 15.34 | 14.825 | 724327 |
| 1715208000 | 14.81 | -0.09 | -0.60 | 14.69 | 15.04 | 14.465 | 922230 |
| 1715121600 | 14.9 | 0.46 | 3.19 | 14.6 | 15.09 | 14.54 | 830561 |
| 1715035200 | 14.44 | 0.84 | 6.18 | 14.4 | 14.92 | 14.125 | 1496359 |
| 1714776000 | 13.6 | -0.26 | -1.88 | 14.04 | 14.35 | 13.53 | 533395 |
| 1714689600 | 13.86 | 0.12 | 0.87 | 13.9 | 13.945 | 13.16 | 1157922 |
| 1714603200 | 13.74 | -0.8 | -5.50 | 14.09 | 14.54 | 13.64 | 1718841 |
| 1714516800 | 14.54 | -0.58 | -3.84 | 14.92 | 15.08 | 14.49 | 372153 |
| 1714430400 | 15.12 | 0.33 | 2.23 | 14.89 | 15.15 | 14.8 | 279335 |
| 1714171200 | 14.79 | 0.03 | 0.20 | 14.8 | 14.85 | 14.65 | 186402 |
| 1714084800 | 14.76 | -0.14 | -0.94 | 14.77 | 14.95 | 14.7 | 249750 |
| 1713998400 | 14.9 | 0.05 | 0.34 | 14.86 | 15.09 | 14.81 | 321957 |
| 1713912000 | 14.85 | 0.21 | 1.43 | 14.67 | 15.01 | 14.635 | 352034 |
| 1713825600 | 14.64 | 0 | 0.00 | 14.65 | 14.8 | 14.28 | 572018 |
| 1713566400 | 14.64 | 0.32 | 2.23 | 14.31 | 14.68 | 14.31 | 259415 |
| 1713480000 | 14.32 | 0.01 | 0.07 | 14.34 | 14.73 | 14.09 | 552422 |
| 1713393600 | 14.31 | 0.24 | 1.71 | 14.09 | 14.42 | 14 | 342237 |
| 1713307200 | 14.07 | -0.23 | -1.61 | 13.895 | 14.22 | 13.895 | 482724 |
| 1713220800 | 14.3 | 0.06 | 0.42 | 14.39 | 14.69 | 14.1 | 862852 |
| 1712961600 | 14.24 | -0.76 | -5.07 | 14.85 | 15.04 | 13.8 | 1678249 |
| 1712875200 | 15 | -0.64 | -4.09 | 15.76 | 16.09 | 14 | 2260203 |
| 1712788800 | 15.64 | -0.48 | -2.98 | 15.96 | 15.96 | 15.64 | 312479 |
| 1712702400 | 16.12 | -0.3 | -1.83 | 16.37 | 16.51 | 15.97 | 341684 |
| 1712616000 | 16.42 | -0.03 | -0.18 | 16.399999 | 16.55 | 16.11 | 294255 |
| 1712356800 | 16.45 | 0.28 | 1.73 | 16.12 | 16.48 | 16.12 | 205743 |
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
