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 | 0.41 | 2.77966101695 | 14.75 | 15.52 | 14.63 | 148981 | 14.87638528 | CS |
| 4 | -0.44 | -2.82051282051 | 15.6 | 15.85 | 14.11 | 149076 | 15.06152243 | CS |
| 12 | -2.14 | -12.3699421965 | 17.3 | 18.38 | 14.11 | 185092 | 15.78285326 | CS |
| 26 | -0.11 | -0.720366732155 | 15.27 | 18.38 | 13.68 | 211241 | 16.0859439 | CS |
| 52 | 0.06 | 0.397350993377 | 15.1 | 18.38 | 13.53 | 199804 | 15.72613897 | CS |
| 156 | -14.98 | -49.701393497 | 30.14 | 30.37 | 13.41 | 217896 | 20.20719033 | CS |
| 260 | 0.96 | 6.76056338028 | 14.2 | 35.53 | 6.11 | 273131 | 20.8652427 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572800 | 15.16 | 0.13 | 0.86 | 15.15 | 15.52 | 15.04 | 179383 |
| 1739486400 | 15.03 | 0.23 | 1.55 | 14.89 | 15.11 | 14.75 | 158890 |
| 1739400000 | 14.8 | 0 | 0.00 | 14.8 | 15.05 | 14.74 | 194696 |
| 1739313600 | 14.8 | -0.2 | -1.33 | 15.05 | 15.05 | 14.77 | 113681 |
| 1739227200 | 15 | 0.2 | 1.35 | 14.8 | 15.08 | 14.8 | 101775 |
| 1738968000 | 14.8 | 0.14 | 0.95 | 14.75 | 14.86 | 14.63 | 175862 |
| 1738881600 | 14.66 | -0.05 | -0.34 | 14.67 | 14.84 | 14.55 | 90405 |
| 1738795200 | 14.71 | -0.25 | -1.67 | 15.2 | 15.2 | 14.66 | 138576 |
| 1738708800 | 14.96 | 0.28 | 1.91 | 14.7 | 15.11 | 14.7 | 170098 |
| 1738622400 | 14.68 | -0.41 | -2.72 | 14.17 | 14.75 | 14.11 | 391766 |
| 1738363200 | 15.09 | 0.01 | 0.07 | 14.96 | 15.23 | 14.96 | 252108 |
| 1738276800 | 15.08 | 0.07 | 0.47 | 15 | 15.33 | 15 | 118581 |
| 1738190400 | 15.01 | -0.11 | -0.73 | 15.05 | 15.2 | 14.95 | 63167 |
| 1738104000 | 15.12 | -0.19 | -1.24 | 15.31 | 15.32 | 15.05 | 110947 |
| 1738017600 | 15.31 | -0.12 | -0.78 | 15.35 | 15.57 | 15.2 | 231979 |
| 1737758400 | 15.43 | -0.13 | -0.84 | 15.43 | 15.51 | 15.31 | 107871 |
| 1737672000 | 15.56 | 0.14 | 0.91 | 15.29 | 15.67 | 15.29 | 166604 |
| 1737585600 | 15.42 | -0.31 | -1.97 | 15.66 | 15.85 | 15.15 | 131992 |
| 1737499200 | 15.73 | 0.08 | 0.51 | 15.61 | 15.85 | 15.54 | 73665 |
| 1737412800 | 15.65 | 0.07 | 0.45 | 15.61 | 15.65 | 15.35 | 30525 |
| 1737153600 | 15.58 | 0.11 | 0.71 | 15.6 | 15.84 | 15.47 | 158335 |
| 1737067200 | 15.47 | 0.18 | 1.18 | 15.2 | 15.56 | 15 | 74892 |
| 1736980800 | 15.29 | 0.28 | 1.87 | 15.13 | 15.52 | 15.08 | 141613 |
| 1736894400 | 15.01 | 0.01 | 0.07 | 15.14 | 15.45 | 15.01 | 128508 |
| 1736808000 | 15 | 0.06 | 0.40 | 14.74 | 15.03 | 14.74 | 141192 |
| 1736548800 | 14.94 | -0.12 | -0.80 | 15.09 | 15.18 | 14.8 | 261013 |
| 1736462400 | 15.06 | 0.07 | 0.47 | 15.25 | 15.25 | 14.97 | 50410 |
| 1736376000 | 14.99 | -0.33 | -2.15 | 15.2 | 15.24 | 14.55 | 348726 |
| 1736289600 | 15.32 | -0.56 | -3.53 | 15.9 | 16 | 15.23 | 185470 |
| 1736203200 | 15.88 | 0.35 | 2.25 | 15.53 | 16.059999 | 15.51 | 172798 |
| 1735944000 | 15.53 | 0.1 | 0.65 | 15.44 | 15.64 | 15.37 | 145674 |
| 1735857600 | 15.43 | 0.25 | 1.65 | 15.22 | 15.52 | 15.22 | 157722 |
| 1735684800 | 15.18 | 0.27 | 1.81 | 15 | 15.24 | 14.97 | 112220 |
| 1735598400 | 14.91 | -0.09 | -0.60 | 15 | 15.05 | 14.55 | 337787 |
| 1735339200 | 15 | 0 | 0.00 | 14.94 | 15.18 | 14.79 | 325588 |
| 1735069200 | 15 | 0.26 | 1.76 | 14.67 | 15.11 | 14.67 | 80681 |
| 1734993600 | 14.74 | -0.05 | -0.34 | 14.84 | 14.84 | 14.58 | 182014 |
| 1734734400 | 14.79 | 0 | 0.00 | 14.5 | 14.95 | 14.5 | 261471 |
| 1734648000 | 14.79 | -0.43 | -2.83 | 15.15 | 15.24 | 14.65 | 303960 |
| 1734561600 | 15.22 | -0.28 | -1.81 | 15.44 | 15.56 | 15.06 | 245745 |
| 1734475200 | 15.5 | 0.02 | 0.13 | 15.37 | 15.56 | 15.15 | 203714 |
| 1734388800 | 15.48 | -0.54 | -3.37 | 15.99 | 16.129999 | 15.45 | 120169 |
| 1734129600 | 16.02 | -0.37 | -2.26 | 16.26 | 16.26 | 15.87 | 187366 |
| 1734043200 | 16.39 | -0.11 | -0.67 | 16.489999 | 16.64 | 16.309999 | 122744 |
| 1733956800 | 16.5 | 0.01 | 0.06 | 16.48 | 16.71 | 16.32 | 171108 |
| 1733870400 | 16.489999 | 0.06 | 0.37 | 16.41 | 16.559999 | 16.27 | 477438 |
| 1733784000 | 16.43 | -0.4 | -2.38 | 16.85 | 17.05 | 16.379999 | 401514 |
| 1733524800 | 16.83 | -0.77 | -4.38 | 17 | 17.24 | 16.83 | 391563 |
| 1733438400 | 17.6 | 0.22 | 1.27 | 17.49 | 17.74 | 17.37 | 128258 |
| 1733352000 | 17.38 | 0.29 | 1.70 | 17.01 | 17.4 | 17 | 189663 |
| 1733265600 | 17.09 | -0.18 | -1.04 | 17.19 | 17.49 | 16.95 | 145689 |
| 1733179200 | 17.27 | -0.46 | -2.59 | 17.89 | 17.89 | 17.17 | 246798 |
| 1732920000 | 17.73 | -0.2 | -1.12 | 17.77 | 18.02 | 17.7 | 100512 |
| 1732833600 | 17.93 | 0.27 | 1.53 | 17.52 | 18.24 | 17.52 | 105687 |
| 1732747200 | 17.66 | -0.39 | -2.16 | 18.28 | 18.29 | 17.54 | 122383 |
| 1732660800 | 18.05 | -0.24 | -1.31 | 18.1 | 18.11 | 17.6 | 200902 |
| 1732574400 | 18.29 | 1.25 | 7.34 | 16.95 | 18.38 | 16.95 | 490317 |
| 1732315200 | 17.04 | -0.27 | -1.56 | 17.3 | 17.3 | 16.97 | 105440 |
| 1732228800 | 17.31 | 0.2 | 1.17 | 17.16 | 17.5 | 17.16 | 90594 |
| 1732142400 | 17.11 | -0.02 | -0.12 | 17.01 | 17.34 | 16.85 | 109424 |
| 1732056000 | 17.13 | -0.26 | -1.50 | 17.23 | 17.45 | 16.99 | 103804 |
| 1731969600 | 17.39 | 0.43 | 2.54 | 16.8 | 17.63 | 16.8 | 242931 |
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
