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 | -0.2622 | -1.90552325581 | 13.76 | 13.83 | 13.46 | 2670982 | 13.71261437 | CS |
| 4 | -1.4522 | -9.71371237458 | 14.95 | 15.1 | 13.22 | 3619662 | 13.97508043 | CS |
| 12 | -0.4122 | -2.96333572969 | 13.91 | 16.23 | 13.22 | 3294970 | 14.67530041 | CS |
| 26 | -1.5222 | -10.1344873502 | 15.02 | 16.23 | 13.22 | 3012958 | 14.50681506 | CS |
| 52 | -2.3022 | -14.5708860759 | 15.8 | 18.05 | 13.22 | 2792426 | 15.14614454 | CS |
| 156 | -4.1222 | -23.3950056754 | 17.62 | 20.575 | 10.7 | 3155113 | 14.57701905 | CS |
| 260 | -10.6122 | -44.015761095 | 24.11 | 24.67 | 3.99 | 3796253 | 14.22801373 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737762000 | 13.48 | -0.25 | -1.82 | 13.71 | 13.75 | 13.41 | 3217855 |
| 1737675600 | 13.73 | 0 | 0.00 | 13.73 | 13.73 | 13.73 | 0 |
| 1737589200 | 13.73 | -0.03 | -0.22 | 13.7 | 13.78 | 13.6 | 3748946 |
| 1737502800 | 13.76 | 0.14 | 1.03 | 13.71 | 13.83 | 13.62 | 2355214 |
| 1737157200 | 13.62 | 0.02 | 0.15 | 13.76 | 13.805 | 13.58 | 1908787 |
| 1737070800 | 13.6 | -0.2 | -1.45 | 13.82 | 13.93 | 13.565 | 2525503 |
| 1736984400 | 13.8 | 0.09 | 0.66 | 14.05 | 14.11 | 13.78 | 2299571 |
| 1736898000 | 13.71 | 0.01 | 0.07 | 13.89 | 13.955 | 13.64 | 2844372 |
| 1736811600 | 13.7 | -0.06 | -0.44 | 13.65 | 13.77 | 13.59 | 3237780 |
| 1736552400 | 13.76 | 0.21 | 1.55 | 13.24 | 13.8599 | 13.22 | 3613275 |
| 1736379600 | 13.55 | -0.11 | -0.81 | 13.5 | 13.61 | 13.3 | 3540500 |
| 1736293200 | 13.66 | -0.29 | -2.08 | 13.98 | 14.05 | 13.605 | 3587403 |
| 1736206800 | 13.95 | -0.24 | -1.69 | 14.27 | 14.29 | 13.88 | 5027181 |
| 1735947600 | 14.19 | 0.41 | 2.98 | 13.79 | 14.225 | 13.69 | 4842768 |
| 1735861200 | 13.78 | -0.29 | -2.06 | 14.15 | 14.17 | 13.7 | 3669100 |
| 1735688400 | 14.07 | -0.64 | -4.35 | 14.19 | 14.26 | 14.02 | 5412634 |
| 1735602000 | 14.71 | -0.21 | -1.41 | 14.8 | 14.88 | 14.6 | 4723030 |
| 1735342800 | 14.92 | -0.14 | -0.93 | 14.95 | 15.1 | 14.83 | 4578526 |
| 1735256400 | 15.06 | -0.01 | -0.07 | 15.02 | 15.12 | 14.91 | 2497720 |
| 1735077840 | 15.07 | 0.17 | 1.14 | 14.93 | 15.085 | 14.85 | 736175 |
| 1734997200 | 14.9 | 0.05 | 0.34 | 14.85 | 14.98 | 14.73 | 2286923 |
| 1734738000 | 14.85 | 0.38 | 2.63 | 14.4 | 15.0069 | 14.38 | 7680825 |
| 1734651600 | 14.47 | 0.06 | 0.42 | 14.45 | 14.665 | 14.43 | 3020292 |
| 1734565200 | 14.41 | -1.08 | -6.97 | 15.46 | 15.5697 | 14.34 | 5432076 |
| 1734478800 | 15.49 | 0.09 | 0.58 | 15.29 | 15.53 | 15.24 | 2234212 |
| 1734392400 | 15.4 | 0.12 | 0.79 | 15.37 | 15.68 | 15.22 | 2321965 |
| 1734133200 | 15.28 | -0.11 | -0.71 | 15.38 | 15.395 | 15.185 | 4190805 |
| 1734046800 | 15.39 | -0.16 | -1.03 | 15.46 | 15.64 | 15.35 | 3510162 |
| 1733960400 | 15.55 | -0.06 | -0.38 | 15.73 | 15.7801 | 15.37 | 4035123 |
| 1733874000 | 15.61 | -0.2 | -1.27 | 15.84 | 15.84 | 15.51 | 2596985 |
| 1733787600 | 15.81 | 0.16 | 1.02 | 15.8 | 15.875 | 15.67 | 2363948 |
| 1733528400 | 15.65 | -0.09 | -0.57 | 15.88 | 15.88 | 15.535 | 2412098 |
| 1733442000 | 15.74 | -0.08 | -0.51 | 15.9 | 16.23 | 15.72 | 4884231 |
| 1733355600 | 15.82 | 0.01 | 0.06 | 15.71 | 15.945 | 15.42 | 2912996 |
| 1733269200 | 15.81 | 0.43 | 2.80 | 15.84 | 16.23 | 15.715 | 6278830 |
| 1733182800 | 15.38 | -0.17 | -1.09 | 15.57 | 15.64 | 15.235 | 3031803 |
| 1732917840 | 15.55 | -0.01 | -0.06 | 15.64 | 15.765 | 15.52 | 1207527 |
| 1732750800 | 15.56 | 0.2 | 1.30 | 15.47 | 15.64 | 15.45 | 1506510 |
| 1732664400 | 15.36 | -0.14 | -0.90 | 15.48 | 15.5362 | 15.33 | 1427206 |
| 1732578000 | 15.5 | 0.45 | 2.99 | 15.2 | 15.625 | 15.2 | 3038172 |
| 1732318800 | 15.05 | 0.37 | 2.52 | 14.73 | 15.205 | 14.64 | 2335093 |
| 1732232400 | 14.68 | 0.48 | 3.38 | 14.2 | 14.785 | 14.2 | 2291394 |
| 1732146000 | 14.2 | -0.1 | -0.70 | 14.25 | 14.36 | 14.11 | 2322395 |
| 1732059600 | 14.3 | 0.02 | 0.14 | 14.15 | 14.39 | 14.025 | 2359050 |
| 1731973200 | 14.28 | -0.21 | -1.45 | 14.5 | 14.52 | 14.27 | 2047639 |
| 1731714000 | 14.49 | -0.21 | -1.43 | 14.75 | 14.84 | 14.385 | 3522268 |
| 1731627600 | 14.7 | -0.41 | -2.71 | 15.21 | 15.415 | 14.68 | 3231035 |
| 1731541200 | 15.11 | 0.02 | 0.13 | 15.15 | 15.26 | 14.99 | 3713666 |
| 1731454800 | 15.09 | 0.12 | 0.80 | 14.86 | 15.235 | 14.73 | 3505184 |
| 1731368400 | 14.97 | 0.26 | 1.77 | 14.7 | 15.165 | 14.5 | 2195138 |
| 1731109200 | 14.71 | 0 | 0.00 | 14.64 | 14.74 | 14.3751 | 2799964 |
| 1731022800 | 14.71 | -0.28 | -1.87 | 14.91 | 15.02 | 14.5388 | 3874463 |
| 1730936400 | 14.99 | 0.72 | 5.05 | 14.97 | 15.25 | 14.8 | 4591726 |
| 1730850000 | 14.27 | 0.12 | 0.85 | 13.97 | 14.345 | 13.97 | 3066089 |
| 1730763600 | 14.15 | 0.31 | 2.24 | 13.82 | 14.44 | 13.82 | 5754035 |
| 1730500800 | 13.84 | -0.05 | -0.36 | 13.91 | 14.24 | 13.83 | 2798087 |
| 1730414400 | 13.89 | -0.17 | -1.21 | 13.95 | 14.195 | 13.755 | 5592969 |
| 1730328000 | 14.06 | 0.01 | 0.07 | 14.09 | 14.505 | 13.73 | 4556025 |
| 1730241600 | 14.05 | 0.09 | 0.64 | 13.89 | 14.11 | 13.79 | 3284577 |
| 1730155200 | 13.96 | 0.07 | 0.50 | 14.03 | 14.17 | 13.94 | 2673983 |
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
