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 | 0.14 | 1.02040816327 | 13.72 | 13.94 | 13.42 | 742710 | 13.74519599 | CS |
| 4 | -1.05 | -7.04225352113 | 14.91 | 15.095 | 13.42 | 762247 | 13.94936751 | CS |
| 12 | -2.11 | -13.2122730119 | 15.97 | 16.56 | 13.42 | 868737 | 15.28457503 | CS |
| 26 | -2.89 | -17.2537313433 | 16.75 | 17.53 | 13.42 | 993387 | 15.93885308 | CS |
| 52 | -4.73 | -25.4437869822 | 18.59 | 18.97 | 13.42 | 956979 | 16.58316263 | CS |
| 156 | -9.36 | -40.3100775194 | 23.22 | 23.72 | 13.42 | 797129 | 17.81001434 | CS |
| 260 | -3.89 | -21.9154929577 | 17.75 | 26.925 | 13.42 | 644228 | 18.43654997 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736898000 | 13.86 | 0.05 | 0.36 | 13.78 | 13.94 | 13.69 | 637943 |
| 1736811600 | 13.81 | 0.17 | 1.25 | 13.63 | 13.81 | 13.43 | 757190 |
| 1736552400 | 13.64 | -0.08 | -0.58 | 13.53 | 13.74 | 13.42 | 1039471 |
| 1736379600 | 13.72 | -0.04 | -0.29 | 13.76 | 13.76 | 13.53 | 545738 |
| 1736293200 | 13.76 | 0 | 0.00 | 13.71 | 13.89 | 13.58 | 970347 |
| 1736206800 | 13.76 | -0.23 | -1.64 | 13.9 | 14.03 | 13.72 | 941089 |
| 1735947600 | 13.99 | 0.05 | 0.36 | 14.04 | 14.08 | 13.875 | 630047 |
| 1735861200 | 13.94 | -0.21 | -1.48 | 14.17 | 14.17 | 13.8692 | 423023 |
| 1735688400 | 14.15 | 0.2 | 1.43 | 14.04 | 14.205 | 14.005 | 730124 |
| 1735602000 | 13.95 | 0 | 0.00 | 13.92 | 14.01 | 13.74 | 536019 |
| 1735342800 | 13.95 | -0.15 | -1.06 | 14 | 14.125 | 13.86 | 700804 |
| 1735256400 | 14.1 | -0.01 | -0.07 | 14 | 14.2 | 13.96 | 393580 |
| 1735077840 | 14.11 | -0.07 | -0.49 | 14.08 | 14.19 | 13.94 | 387426 |
| 1734997200 | 14.18 | 0.02 | 0.14 | 14.08 | 14.24 | 13.9 | 758844 |
| 1734738000 | 14.16 | 0.32 | 2.31 | 13.84 | 14.38 | 13.8 | 1562004 |
| 1734651600 | 13.84 | -0.44 | -3.08 | 14.18 | 14.37 | 13.83 | 1134115 |
| 1734565200 | 14.28 | -0.65 | -4.35 | 14.95 | 15.095 | 14.27 | 966870 |
| 1734478800 | 14.93 | 0.1 | 0.67 | 14.71 | 15.09 | 14.695 | 840402 |
| 1734392400 | 14.83 | -0.17 | -1.13 | 14.95 | 15.1 | 14.76 | 644719 |
| 1734133200 | 15 | 0.02 | 0.13 | 14.98 | 15.02 | 14.83 | 446062 |
| 1734046800 | 14.98 | -0.27 | -1.77 | 15.19 | 15.29 | 14.97 | 402351 |
| 1733960400 | 15.25 | -0.21 | -1.36 | 15.52 | 15.54 | 15.25 | 630796 |
| 1733874000 | 15.46 | -0.33 | -2.09 | 15.79 | 15.86 | 15.42 | 1265333 |
| 1733787600 | 15.79 | 0.09 | 0.57 | 15.71 | 15.89 | 15.68 | 521437 |
| 1733528400 | 15.7 | -0.02 | -0.13 | 15.78 | 15.905 | 15.66 | 487135 |
| 1733442000 | 15.72 | -0.01 | -0.06 | 15.73 | 15.74 | 15.52 | 589834 |
| 1733355600 | 15.73 | -0.07 | -0.44 | 15.8 | 15.85 | 15.62 | 538881 |
| 1733269200 | 15.8 | -0.06 | -0.38 | 15.94 | 15.98 | 15.61 | 1022322 |
| 1733182800 | 15.86 | -0.35 | -2.16 | 15.91 | 16.059999 | 15.835 | 1178082 |
| 1732917840 | 16.21 | -0.11 | -0.67 | 16.35 | 16.559999 | 16.17 | 804585 |
| 1732750800 | 16.32 | 0.1 | 0.62 | 16.36 | 16.53 | 16.32 | 698863 |
| 1732664400 | 16.219999 | -0.08 | -0.49 | 16.2 | 16.29 | 16.1 | 625432 |
| 1732578000 | 16.3 | 0.17 | 1.05 | 16.239999 | 16.37 | 16.14 | 1509619 |
| 1732318800 | 16.129999 | -0.07 | -0.43 | 16.309999 | 16.329999 | 16.129999 | 897653 |
| 1732232400 | 16.2 | 0.22 | 1.38 | 15.98 | 16.28 | 15.98 | 632202 |
| 1732146000 | 15.98 | 0.04 | 0.25 | 15.8 | 16.04 | 15.8 | 1379412 |
| 1732059600 | 15.94 | 0.26 | 1.66 | 15.59 | 15.99 | 15.56 | 476863 |
| 1731973200 | 15.68 | 0.23 | 1.49 | 15.36 | 15.735 | 15.36 | 426634 |
| 1731714000 | 15.45 | -0.01 | -0.06 | 15.54 | 15.585 | 15.25 | 976110 |
| 1731627600 | 15.46 | -0.22 | -1.40 | 15.63 | 15.818 | 15.34 | 598747 |
| 1731541200 | 15.68 | -0.11 | -0.70 | 15.89 | 16.09 | 15.64 | 619750 |
| 1731454800 | 15.79 | -0.31 | -1.93 | 16.079999 | 16.2 | 15.78 | 925117 |
| 1731368400 | 16.1 | -0.04 | -0.25 | 16.27 | 16.52 | 16.09 | 1073037 |
| 1731109200 | 16.14 | 0.28 | 1.77 | 15.87 | 16.239999 | 15.7659 | 1152718 |
| 1731022800 | 15.86 | 0.04 | 0.25 | 15.95 | 16.105 | 15.78 | 1120021 |
| 1730936400 | 15.82 | -0.07 | -0.44 | 16.01 | 16.01 | 15.675 | 1704842 |
| 1730850000 | 15.89 | 0.8 | 5.30 | 16.34 | 16.75 | 15.37 | 2282954 |
| 1730763600 | 15.09 | -0.19 | -1.24 | 15.28 | 15.45 | 15.04 | 1149278 |
| 1730500800 | 15.28 | -0.22 | -1.42 | 15.62 | 15.67 | 15.23 | 688422 |
| 1730414400 | 15.5 | -0.24 | -1.52 | 15.73 | 15.76 | 15.49 | 921936 |
| 1730328000 | 15.74 | 0.08 | 0.51 | 15.61 | 15.89 | 15.55 | 1044243 |
| 1730241600 | 15.66 | -0.11 | -0.70 | 15.69 | 15.71 | 15.51 | 483954 |
| 1730155200 | 15.77 | 0.14 | 0.90 | 15.69 | 15.91 | 15.6 | 925192 |
| 1729896000 | 15.63 | -0.29 | -1.82 | 15.97 | 16.01 | 15.62 | 685759 |
| 1729809600 | 15.92 | -0.06 | -0.38 | 15.96 | 16.16 | 15.8 | 774503 |
| 1729723200 | 15.98 | -0.02 | -0.13 | 15.97 | 16.12 | 15.9 | 2742112 |
| 1729636800 | 16 | -0.23 | -1.42 | 16.129999 | 16.29 | 16 | 1153142 |
| 1729550400 | 16.23 | -0.35 | -2.11 | 16.48 | 16.54 | 16.2 | 487156 |
| 1729291200 | 16.579999 | 0.01 | 0.06 | 16.649999 | 16.67 | 16.5 | 921191 |
| 1729204800 | 16.57 | -0.15 | -0.90 | 16.62 | 16.62 | 16.39 | 919100 |
| 1729118400 | 16.719999 | 0.42 | 2.58 | 16.399999 | 16.81 | 16.329999 | 880563 |
| 1729032000 | 16.3 | 0.29 | 1.81 | 16.07 | 16.46 | 16.01 | 1057607 |
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
