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 | -0.17 | -1.19298245614 | 14.25 | 14.36 | 13.76 | 62105 | 13.93537818 | CS |
| 4 | -0.15 | -1.05411103303 | 14.23 | 14.45 | 13.76 | 53270 | 14.07338891 | CS |
| 12 | -0.35 | -2.4255024255 | 14.43 | 14.45 | 13.7471 | 47633 | 14.07666969 | CS |
| 26 | 0.5 | 3.68188512518 | 13.58 | 14.56 | 13.53 | 59905 | 14.09754996 | CS |
| 52 | 0.87 | 6.58591975776 | 13.21 | 14.56 | 12.5 | 53203 | 13.69125297 | CS |
| 156 | -2.52 | -15.1807228916 | 16.6 | 17.53 | 12.19 | 50475 | 13.96170617 | CS |
| 260 | -3.46 | -19.7263397948 | 17.54 | 17.54 | 8.6501 | 58128 | 14.09700521 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723243200 | 14.08 | 0.1 | 0.72 | 13.94 | 14.15 | 13.94 | 39566 |
| 1723156800 | 13.98 | 0.09 | 0.65 | 13.92 | 14.04 | 13.9 | 45601 |
| 1723070400 | 13.89 | 0.07 | 0.51 | 13.89 | 14.03 | 13.86 | 31027 |
| 1722984000 | 13.82 | -0.02 | -0.14 | 13.84 | 13.91 | 13.76 | 85474 |
| 1722897600 | 13.84 | -0.3 | -2.12 | 13.92 | 13.99 | 13.795 | 70452 |
| 1722638400 | 14.14 | -0.18 | -1.26 | 14.25 | 14.36 | 14.05 | 77971 |
| 1722552000 | 14.32 | 0.03 | 0.21 | 14.36 | 14.45 | 14.31 | 52884 |
| 1722465600 | 14.29 | 0.02 | 0.14 | 14.39 | 14.39 | 14.29 | 54710 |
| 1722379200 | 14.27 | 0.04 | 0.28 | 14.23 | 14.4 | 14.23 | 54452 |
| 1722292800 | 14.23 | 0.19 | 1.35 | 14.09 | 14.3 | 13.98 | 103619 |
| 1722033600 | 14.04 | 0.03 | 0.21 | 14.06 | 14.1 | 13.9721 | 33304 |
| 1721947200 | 14.01 | 0.06 | 0.43 | 13.95 | 14.01 | 13.92 | 56408 |
| 1721860800 | 13.95 | -0.07 | -0.50 | 13.91 | 13.97 | 13.85 | 55090 |
| 1721774400 | 14.02 | -0.03 | -0.21 | 13.99 | 14.06 | 13.97 | 115813 |
| 1721688000 | 14.05 | 0.07 | 0.50 | 13.98 | 14.08 | 13.89 | 20504 |
| 1721428800 | 13.98 | -0.11 | -0.78 | 14.05 | 14.115 | 13.96 | 38814 |
| 1721342400 | 14.09 | -0.01 | -0.07 | 14.11 | 14.17 | 14.05 | 18726 |
| 1721256000 | 14.1 | -0.01 | -0.07 | 14.14 | 14.22 | 14.07 | 33620 |
| 1721169600 | 14.11 | -0.11 | -0.77 | 14.2 | 14.31 | 14.1 | 52813 |
| 1721083200 | 14.22 | -0.01 | -0.07 | 14.22 | 14.29 | 14.1 | 38014 |
| 1720824000 | 14.2301 | -0.01 | -0.07 | 14.23 | 14.2919 | 14.18 | 26096 |
| 1720737600 | 14.24 | -0.04 | -0.28 | 14.3 | 14.3 | 14.205 | 35721 |
| 1720651200 | 14.28 | -0.04 | -0.28 | 14.4 | 14.4 | 14.21 | 55480 |
| 1720564800 | 14.32 | 0.07 | 0.49 | 14.3 | 14.35 | 14.23 | 47175 |
| 1720478400 | 14.25 | 0.11 | 0.77 | 14.26 | 14.26 | 14.2 | 54702 |
| 1720219200 | 14.1418 | -0.07 | -0.48 | 14.19 | 14.2386 | 14.11 | 12954 |
| 1720040640 | 14.21 | 0.01 | 0.07 | 14.2 | 14.2299 | 14.1862 | 4584 |
| 1719960000 | 14.2 | 0.06 | 0.42 | 14.12 | 14.2 | 14.1057 | 53723 |
| 1719873600 | 14.14 | 0.14 | 1.00 | 14.08 | 14.14 | 14.06 | 45840 |
| 1719614400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1719528000 | 14 | 0.05 | 0.36 | 13.9 | 14 | 13.9 | 41869 |
| 1719441600 | 13.95 | 0.1 | 0.72 | 13.9 | 13.95 | 13.81 | 47988 |
| 1719355200 | 13.85 | 0.1 | 0.73 | 13.77 | 13.89 | 13.77 | 70710 |
| 1719268800 | 13.75 | -0.11 | -0.79 | 13.82 | 13.8936 | 13.7471 | 83328 |
| 1719009600 | 13.86 | -0.07 | -0.50 | 13.83 | 13.89 | 13.81 | 23306 |
| 1718923200 | 13.93 | -0.07 | -0.50 | 13.98 | 14.1 | 13.91 | 41931 |
| 1718750400 | 14 | 0 | 0.01 | 14.02 | 14.0414 | 13.9609 | 45012 |
| 1718664000 | 13.9993 | -0.05 | -0.36 | 14.02 | 14.1722 | 13.9993 | 71123 |
| 1718404800 | 14.05 | -0.08 | -0.57 | 14.11 | 14.11 | 14.05 | 26666 |
| 1718318400 | 14.13 | -0.03 | -0.21 | 14.21 | 14.235 | 14.1101 | 36953 |
| 1718232000 | 14.16 | -0.02 | -0.12 | 14.22 | 14.2983 | 14.14 | 34052 |
| 1718145600 | 14.1772 | 0.09 | 0.65 | 14.07 | 14.1772 | 14.05 | 33757 |
| 1718059200 | 14.085 | -0.07 | -0.46 | 14.18 | 14.18 | 14.06 | 41184 |
| 1717800000 | 14.15 | 0.09 | 0.64 | 14.04 | 14.33 | 14.01 | 79578 |
| 1717713600 | 14.06 | 0.03 | 0.21 | 13.99 | 14.1 | 13.98 | 34028 |
| 1717627200 | 14.03 | 0.04 | 0.29 | 13.98 | 14.03 | 13.92 | 51202 |
| 1717540800 | 13.99 | 0 | 0.00 | 13.98 | 14.05 | 13.92 | 31497 |
| 1717454400 | 13.99 | -0.12 | -0.85 | 14.07 | 14.14 | 13.96 | 59738 |
| 1717195200 | 14.11 | 0.16 | 1.15 | 14.04 | 14.12 | 13.97 | 49111 |
| 1717108800 | 13.95 | 0.02 | 0.14 | 13.98 | 14.04 | 13.91 | 36817 |
| 1717022400 | 13.93 | -0.08 | -0.57 | 14.01 | 14.0499 | 13.88 | 47853 |
| 1716936000 | 14.01 | -0.1 | -0.71 | 14.121 | 14.146 | 13.99 | 28928 |
| 1716590400 | 14.11 | -0.02 | -0.14 | 14.1 | 14.23 | 14.05 | 86847 |
| 1716504000 | 14.13 | -0.05 | -0.35 | 14.18 | 14.18 | 14.07 | 45608 |
| 1716417600 | 14.18 | -0.16 | -1.12 | 14.26 | 14.3 | 14.15 | 44116 |
| 1716331200 | 14.34 | 0.02 | 0.14 | 14.36 | 14.36 | 14.32 | 20601 |
| 1716244800 | 14.3199 | -0.07 | -0.49 | 14.37 | 14.3803 | 14.2998 | 49499 |
| 1715985600 | 14.39 | 0.02 | 0.14 | 14.43 | 14.43 | 14.35 | 28550 |
| 1715899200 | 14.37 | -0.03 | -0.21 | 14.47 | 14.47 | 14.35 | 23898 |
| 1715812800 | 14.4 | 0.05 | 0.38 | 14.45 | 14.45 | 14.3299 | 32775 |
| 1715726400 | 14.345 | 0.09 | 0.60 | 14.28 | 14.37 | 14.1991 | 34679 |
| 1715640000 | 14.26 | 0 | 0.00 | 14.23 | 14.28 | 14.23 | 12090 |
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
