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 | -0.64 | -4.26951300867 | 14.99 | 15.295 | 13.775 | 4541060 | 14.4576366 | CS |
| 4 | -2.14 | -12.9775621589 | 16.49 | 16.54 | 13.775 | 4323255 | 15.23735706 | CS |
| 12 | -0.995 | -6.48419680678 | 15.345 | 16.655 | 13.775 | 4387992 | 14.91930236 | CS |
| 26 | -2.46 | -14.6341463415 | 16.81 | 17.12 | 13.775 | 4107433 | 15.48380828 | CS |
| 52 | -2.92 | -16.9079328315 | 17.27 | 21.2 | 13.775 | 3636162 | 16.91385527 | CS |
| 156 | -4.09 | -22.1800433839 | 18.44 | 24.83 | 13.775 | 3872713 | 18.3087297 | CS |
| 260 | -3.05 | -17.5287356322 | 17.4 | 24.83 | 7.7 | 4390529 | 15.905833 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741218000 | 14.26 | 0.1 | 0.71 | 14.03 | 14.325 | 13.92 | 6125382 |
| 1741131600 | 14.16 | -0.05 | -0.35 | 13.97 | 14.35 | 13.775 | 5214330 |
| 1741045200 | 14.21 | -0.71 | -4.76 | 15.06 | 15.11 | 14.075 | 3798856 |
| 1740786000 | 14.92 | -0.07 | -0.47 | 14.9 | 15.07 | 14.71 | 4725312 |
| 1740699600 | 14.99 | 0.05 | 0.33 | 14.99 | 15.295 | 14.964 | 2848446 |
| 1740613200 | 14.94 | -0.03 | -0.20 | 15 | 15.11 | 14.81 | 3298443 |
| 1740526800 | 14.97 | -0.02 | -0.13 | 14.99 | 15.24 | 14.75 | 3997917 |
| 1740440400 | 14.99 | -0.12 | -0.79 | 15.24 | 15.245 | 14.98 | 2817347 |
| 1740181200 | 15.11 | -0.33 | -2.14 | 15.44 | 15.53 | 15.08 | 3142911 |
| 1740094800 | 15.44 | 0.16 | 1.05 | 15.32 | 15.56 | 15.29 | 3141490 |
| 1740008400 | 15.28 | -0.34 | -2.18 | 15.59 | 15.675 | 15.225 | 4444375 |
| 1739922000 | 15.62 | 0.08 | 0.51 | 15.66 | 15.795 | 15.48 | 4661006 |
| 1739576400 | 15.54 | -0.39 | -2.45 | 16.04 | 16.295 | 15.48 | 5138457 |
| 1739490000 | 15.93 | -0.06 | -0.38 | 15.96 | 16.065 | 15.88 | 3519388 |
| 1739403600 | 15.99 | -0.31 | -1.90 | 16.2 | 16.34 | 15.94 | 4179616 |
| 1739317200 | 16.3 | 0.37 | 2.32 | 16.01 | 16.39 | 15.95 | 4283510 |
| 1739230800 | 15.93 | 0.31 | 1.98 | 15.77 | 16.059999 | 15.61 | 3889606 |
| 1738971600 | 15.62 | 0.14 | 0.90 | 15.62 | 15.94 | 15.55 | 5312435 |
| 1738885200 | 15.48 | -0.95 | -5.78 | 16.489999 | 16.54 | 15.31 | 7773029 |
| 1738798800 | 16.43 | 1.85 | 12.69 | 16 | 16.655 | 15.22 | 13471278 |
| 1738712400 | 14.58 | 0.29 | 2.03 | 14.05 | 14.62 | 13.96 | 3960392 |
| 1738626000 | 14.29 | -0.16 | -1.11 | 14.23 | 14.56 | 14 | 3783028 |
| 1738366800 | 14.45 | -0.02 | -0.14 | 14.53 | 14.605 | 14.185 | 3979463 |
| 1738280400 | 14.47 | 0.07 | 0.49 | 14.54 | 14.675 | 14.33 | 2797741 |
| 1738194000 | 14.4 | 0 | 0.00 | 14.33 | 14.595 | 14.221 | 3326115 |
| 1738107600 | 14.4 | -0.33 | -2.24 | 14.78 | 14.79 | 14.19 | 3735080 |
| 1738021200 | 14.73 | -0.12 | -0.81 | 14.8 | 15.075 | 14.67 | 2866017 |
| 1737762000 | 14.85 | -0.08 | -0.54 | 14.93 | 15.04 | 14.74 | 2769923 |
| 1737675600 | 14.93 | 0 | 0.00 | 14.93 | 14.93 | 14.93 | 0 |
| 1737589200 | 14.93 | -0.59 | -3.80 | 15.45 | 15.45 | 14.92 | 3652886 |
| 1737502800 | 15.52 | -0.1 | -0.64 | 15.71 | 15.74 | 15.31 | 4804826 |
| 1737157200 | 15.62 | 0.5 | 3.31 | 15.17 | 15.645 | 15.14 | 5315460 |
| 1737070800 | 15.12 | -0.05 | -0.33 | 15.08 | 15.22 | 14.93 | 2383246 |
| 1736984400 | 15.17 | 0.29 | 1.95 | 14.99 | 15.32 | 14.895 | 2544659 |
| 1736898000 | 14.88 | 0.04 | 0.27 | 14.85 | 14.96 | 14.605 | 2992239 |
| 1736811600 | 14.84 | 0.34 | 2.34 | 14.56 | 14.94 | 14.45 | 3493092 |
| 1736552400 | 14.5 | -0.12 | -0.82 | 14.95 | 14.99 | 14.395 | 3217141 |
| 1736379600 | 14.62 | -0.27 | -1.81 | 14.73 | 14.765 | 14.54 | 2139336 |
| 1736293200 | 14.89 | 0.12 | 0.81 | 14.91 | 15.04 | 14.6 | 2405266 |
| 1736206800 | 14.77 | -0.01 | -0.07 | 14.85 | 15.1 | 14.71 | 2976471 |
| 1735947600 | 14.78 | 0.08 | 0.54 | 14.8 | 14.85 | 14.52 | 2181023 |
| 1735861200 | 14.7 | 0.1 | 0.68 | 14.75 | 14.99 | 14.635 | 2955539 |
| 1735688400 | 14.6 | 0.09 | 0.62 | 14.52 | 14.72 | 14.5 | 3125701 |
| 1735602000 | 14.51 | 0.04 | 0.28 | 14.45 | 14.67 | 14.365 | 3831783 |
| 1735342800 | 14.47 | 0.04 | 0.28 | 14.43 | 14.7 | 14.37 | 2970075 |
| 1735256400 | 14.43 | -0.07 | -0.48 | 14.4 | 14.57 | 14.31 | 3443630 |
| 1735077840 | 14.5 | 0.18 | 1.26 | 14.32 | 14.55 | 14.16 | 1693222 |
| 1734997200 | 14.32 | 0.25 | 1.78 | 13.95 | 14.35 | 13.945 | 5234852 |
| 1734738000 | 14.07 | 0.01 | 0.07 | 14.05 | 14.37 | 13.97 | 23128088 |
| 1734651600 | 14.06 | -0.13 | -0.92 | 14.39 | 14.63 | 14.0225 | 4629042 |
| 1734565200 | 14.19 | -0.37 | -2.54 | 14.56 | 14.89 | 14.09 | 6701207 |
| 1734478800 | 14.56 | -0.26 | -1.75 | 14.63 | 14.775 | 14.475 | 5184123 |
| 1734392400 | 14.82 | -0.15 | -1.00 | 14.84 | 15.215 | 14.77 | 6246330 |
| 1734133200 | 14.97 | -0.12 | -0.80 | 15.06 | 15.11 | 14.83 | 4663395 |
| 1734046800 | 15.09 | -0.29 | -1.89 | 15.3 | 15.37 | 15.035 | 3179307 |
| 1733960400 | 15.38 | 0.28 | 1.85 | 15.31 | 15.475 | 15.12 | 5211546 |
| 1733874000 | 15.1 | -0.05 | -0.33 | 15.15 | 15.345 | 14.94 | 3360661 |
| 1733787600 | 15.15 | 0.19 | 1.27 | 15.14 | 15.53 | 15.1 | 4201175 |
| 1733528400 | 14.96 | -0.68 | -4.35 | 15.48 | 15.51 | 14.94 | 4836918 |
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
