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 | -0.2199 | -1.6027696793 | 13.72 | 13.73 | 13.5 | 527684 | 13.62169223 | CS |
| 4 | -0.6499 | -4.59293286219 | 14.15 | 14.54 | 13.5 | 588028 | 14.00843062 | CS |
| 12 | -1.6899 | -11.125082291 | 15.19 | 15.3 | 13.45 | 648907 | 14.18552184 | CS |
| 26 | -1.4499 | -9.6983277592 | 14.95 | 15.94 | 13.45 | 622184 | 14.81971997 | CS |
| 52 | -0.6499 | -4.59293286219 | 14.15 | 15.94 | 13.39 | 604316 | 14.85723712 | CS |
| 156 | -5.2299 | -27.9225840897 | 18.73 | 20.6 | 12.75 | 533853 | 15.76751615 | CS |
| 260 | -6.1499 | -31.2972010178 | 19.65 | 22.5 | 8 | 443575 | 16.39153284 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686400 | 13.54 | -0.01 | -0.07 | 13.55 | 13.57 | 13.47 | 483958 |
| 1728600000 | 13.55 | -0.05 | -0.37 | 13.59 | 13.59 | 13.5 | 674787 |
| 1728513600 | 13.6 | 0 | 0.00 | 13.56 | 13.6 | 13.55 | 423917 |
| 1728427200 | 13.6 | -0.03 | -0.22 | 13.63 | 13.64 | 13.55 | 508223 |
| 1728340800 | 13.63 | -0.09 | -0.66 | 13.66 | 13.7 | 13.6 | 441218 |
| 1728081600 | 13.72 | 0.01 | 0.07 | 13.71 | 13.735 | 13.59 | 662275 |
| 1727995200 | 13.71 | 0.03 | 0.22 | 13.66 | 13.71 | 13.59 | 907060 |
| 1727908800 | 13.68 | 0.1 | 0.74 | 13.5 | 13.71 | 13.5 | 522864 |
| 1727822400 | 13.58 | -0.18 | -1.31 | 13.81 | 13.81 | 13.51 | 983262 |
| 1727736000 | 13.76 | -0.66 | -4.58 | 14 | 14.05 | 13.74 | 811606 |
| 1727476800 | 14.42 | 0.08 | 0.56 | 14.35 | 14.49 | 14.3135 | 861852 |
| 1727390400 | 14.34 | 0.12 | 0.84 | 14.26 | 14.39 | 14.25 | 552044 |
| 1727304000 | 14.22 | -0.16 | -1.11 | 14.41 | 14.415 | 14.2 | 508598 |
| 1727217600 | 14.38 | -0.06 | -0.42 | 14.48 | 14.54 | 14.36 | 537499 |
| 1727131200 | 14.44 | 0.09 | 0.63 | 14.39 | 14.51 | 14.38 | 567504 |
| 1726872000 | 14.35 | -0.03 | -0.21 | 14.36 | 14.39 | 14.31 | 760707 |
| 1726785600 | 14.38 | 0.08 | 0.56 | 14.48 | 14.48 | 14.34 | 504138 |
| 1726699200 | 14.3 | 0.04 | 0.28 | 14.26 | 14.36 | 14.21 | 543935 |
| 1726612800 | 14.26 | -0.13 | -0.90 | 14.48 | 14.48 | 14.25 | 508307 |
| 1726526400 | 14.39 | 0.11 | 0.77 | 14.3 | 14.415 | 14.3 | 369487 |
| 1726267200 | 14.28 | 0.19 | 1.35 | 14.15 | 14.28 | 14.14 | 450966 |
| 1726180800 | 14.09 | 0.24 | 1.73 | 13.88 | 14.17 | 13.84 | 554331 |
| 1726094400 | 13.85 | 0.01 | 0.07 | 13.84 | 13.86 | 13.71 | 324581 |
| 1726008000 | 13.84 | -0.03 | -0.22 | 13.89 | 13.89 | 13.76 | 419577 |
| 1725921600 | 13.87 | 0.02 | 0.14 | 13.93 | 14.02 | 13.85 | 508216 |
| 1725662400 | 13.85 | -0.24 | -1.70 | 14.09 | 14.1 | 13.83 | 608897 |
| 1725576000 | 14.09 | -0.07 | -0.49 | 14.2 | 14.23 | 14.07 | 379634 |
| 1725489600 | 14.16 | -0.03 | -0.21 | 14.19 | 14.2899 | 14.15 | 396692 |
| 1725403200 | 14.19 | 0.06 | 0.42 | 14.12 | 14.24 | 14.11 | 522650 |
| 1725057600 | 14.13 | 0.06 | 0.43 | 14.11 | 14.19 | 14.08 | 547885 |
| 1724971200 | 14.07 | 0.04 | 0.29 | 14.1 | 14.15 | 14.05 | 426557 |
| 1724884800 | 14.03 | -0.1 | -0.71 | 14.1 | 14.165 | 14.01 | 682298 |
| 1724798400 | 14.13 | -0.04 | -0.28 | 14.22 | 14.25 | 14.08 | 478483 |
| 1724712000 | 14.17 | -0.01 | -0.07 | 14.23 | 14.35 | 14.155 | 508267 |
| 1724452800 | 14.18 | 0.06 | 0.42 | 14.13 | 14.24 | 14.08 | 584088 |
| 1724366400 | 14.12 | 0.01 | 0.07 | 14.17 | 14.186 | 14.05 | 607722 |
| 1724280000 | 14.11 | 0.17 | 1.22 | 14 | 14.11 | 13.96 | 445702 |
| 1724193600 | 13.94 | -0.04 | -0.29 | 13.98 | 14.01 | 13.89 | 559413 |
| 1724107200 | 13.98 | 0.14 | 1.01 | 13.91 | 14.02 | 13.86 | 828117 |
| 1723848000 | 13.84 | -0.01 | -0.07 | 13.85 | 13.93 | 13.8 | 762767 |
| 1723761600 | 13.85 | 0.12 | 0.87 | 13.78 | 13.95 | 13.73 | 828187 |
| 1723675200 | 13.73 | 0.11 | 0.81 | 13.68 | 13.73 | 13.55 | 596113 |
| 1723588800 | 13.62 | -0.06 | -0.44 | 13.71 | 13.71 | 13.58 | 932584 |
| 1723502400 | 13.68 | -0.02 | -0.15 | 13.74 | 13.79 | 13.45 | 1033995 |
| 1723243200 | 13.7 | -0.69 | -4.79 | 13.94 | 13.95 | 13.55 | 2232546 |
| 1723156800 | 14.39 | 0.1 | 0.70 | 14.35 | 14.41 | 14.2948 | 657760 |
| 1723070400 | 14.29 | -0.1 | -0.69 | 14.46 | 14.56 | 14.25 | 785052 |
| 1722984000 | 14.39 | 0.27 | 1.91 | 14.4 | 14.465 | 14.29 | 865340 |
| 1722897600 | 14.12 | -0.46 | -3.16 | 14.2 | 14.29 | 14 | 1077544 |
| 1722638400 | 14.58 | -0.32 | -2.15 | 14.81 | 14.81 | 14.56 | 1248014 |
| 1722552000 | 14.9 | -0.09 | -0.60 | 15.01 | 15.04 | 14.84 | 1086744 |
| 1722465600 | 14.99 | -0.05 | -0.33 | 15.1 | 15.17 | 14.97 | 852704 |
| 1722379200 | 15.04 | -0.04 | -0.27 | 15.13 | 15.145 | 14.92 | 1043098 |
| 1722292800 | 15.08 | -0.04 | -0.26 | 15.14 | 15.17 | 15.01 | 594625 |
| 1722033600 | 15.12 | 0.07 | 0.47 | 15.3 | 15.3 | 15.04 | 625388 |
| 1721947200 | 15.05 | -0.02 | -0.13 | 15.11 | 15.155 | 14.95 | 729797 |
| 1721860800 | 15.07 | -0.1 | -0.66 | 15.25 | 15.25 | 15.05 | 546966 |
| 1721774400 | 15.17 | -0.1 | -0.65 | 15.28 | 15.28 | 15.16 | 369873 |
| 1721688000 | 15.27 | 0.15 | 0.99 | 15.15 | 15.3 | 15.14 | 341425 |
| 1721428800 | 15.12 | -0.05 | -0.33 | 15.22 | 15.28 | 15.12 | 343065 |
| 1721342400 | 15.17 | -0.17 | -1.11 | 15.38 | 15.38 | 15.1 | 658019 |
| 1721256000 | 15.34 | -0.06 | -0.39 | 15.4 | 15.4199 | 15.22 | 733094 |
| 1721169600 | 15.4 | -0.13 | -0.84 | 15.6 | 15.6 | 15.385 | 717353 |
| 1721083200 | 15.53 | 0.03 | 0.19 | 15.56 | 15.56 | 15.495 | 458357 |
| 1720824000 | 15.5 | -0.03 | -0.19 | 15.6 | 15.64 | 15.48 | 446774 |
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
