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 | 0.22 | 1.59651669086 | 13.78 | 14 | 13.78 | 12162 | 13.91536496 | CS |
| 4 | 0.09 | 0.647016534867 | 13.91 | 14 | 13.53 | 7169 | 13.92605907 | CS |
| 12 | 0.19 | 1.37581462708 | 13.81 | 14.35 | 13.53 | 5633 | 13.9474822 | CS |
| 26 | 2.76 | 24.5551601423 | 11.24 | 14.35 | 11.15 | 4057 | 13.58301286 | CS |
| 52 | 2 | 16.6666666667 | 12 | 14.35 | 10.54 | 2948 | 12.94717333 | CS |
| 156 | -1.06 | -7.0385126162 | 15.06 | 15.78 | 10.54 | 2840 | 13.94162471 | CS |
| 260 | -2.36 | -14.4254278729 | 16.36 | 17.6 | 10.54 | 2867 | 14.59164476 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721425200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1721338800 | 13.91 | -0.09 | -0.64 | 13.91 | 13.91 | 13.91 | 29204 |
| 1721252400 | 14 | 0.09 | 0.65 | 13.91 | 14 | 13.91 | 2900 |
| 1721166000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 5045 |
| 1721079600 | 13.91 | -0.09 | -0.64 | 13.78 | 13.91 | 13.78 | 11500 |
| 1720820400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 100 |
| 1720734000 | 14 | 0.1 | 0.72 | 13.98 | 14 | 13.53 | 6100 |
| 1720647600 | 13.9 | -0.01 | -0.07 | 13.9 | 13.9 | 13.9 | 1074 |
| 1720561200 | 13.91 | 0 | 0.00 | 14 | 14 | 13.91 | 4000 |
| 1720474800 | 13.91 | -0.09 | -0.64 | 13.91 | 13.91 | 13.91 | 13390 |
| 1720215600 | 14 | 0.09 | 0.65 | 13.91 | 14 | 13.91 | 12013 |
| 1720129200 | 13.91 | -0.08 | -0.57 | 13.91 | 13.91 | 13.91 | 16100 |
| 1720042800 | 13.99 | 0.08 | 0.58 | 13.91 | 13.99 | 13.91 | 2285 |
| 1719956400 | 13.91 | 0 | 0.00 | 13.96 | 14 | 13.91 | 16600 |
| 1719610800 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 2284 |
| 1719524400 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 10 |
| 1719438000 | 13.91 | 0 | 0.00 | 13.96 | 13.96 | 13.91 | 3521 |
| 1719351600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 11 |
| 1719265200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 2901 |
| 1719006000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 5 |
| 1718919600 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 12975 |
| 1718833200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 3 |
| 1718746800 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 849 |
| 1718660400 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 0 |
| 1718401200 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 4 |
| 1718314800 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 11900 |
| 1718228400 | 13.91 | 0 | 0.00 | 13.92 | 13.96 | 13.91 | 2050 |
| 1718142000 | 13.91 | 0 | 0.00 | 13.91 | 13.91 | 13.91 | 1800 |
| 1718055600 | 13.91 | -0.04 | -0.29 | 13.91 | 13.91 | 13.91 | 4400 |
| 1717796400 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1717710000 | 13.95 | 0 | 0.00 | 13.95 | 13.95 | 13.95 | 0 |
| 1717623600 | 13.95 | 0 | 0.00 | 14.11 | 14.25 | 13.95 | 2110 |
| 1717537200 | 13.95 | -0.29 | -2.04 | 14.12 | 14.17 | 13.95 | 500 |
| 1717450800 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 35 |
| 1717191600 | 14.24 | 0 | 0.00 | 14.24 | 14.24 | 14.24 | 0 |
| 1717105200 | 14.24 | 0.24 | 1.71 | 14 | 14.24 | 13.9 | 2730 |
| 1717018800 | 14 | 0 | 0.00 | 14 | 14.35 | 14 | 7405 |
| 1716932400 | 14 | 0 | 0.00 | 14 | 14 | 14 | 8 |
| 1716846000 | 14 | -0.01 | -0.07 | 14 | 14 | 14 | 1715 |
| 1716586800 | 14.01 | 0.03 | 0.21 | 13.87 | 14.01 | 13.87 | 3371 |
| 1716500400 | 13.98 | -0.02 | -0.14 | 14.05 | 14.05 | 13.98 | 68055 |
| 1716414000 | 14 | 0 | 0.00 | 13.97 | 14 | 13.97 | 4010 |
| 1716327600 | 14 | 0.04 | 0.29 | 13.96 | 14 | 13.96 | 900 |
| 1715982000 | 13.96 | -0.03 | -0.21 | 13.79 | 13.96 | 13.79 | 1920 |
| 1715895600 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 19452 |
| 1715809200 | 13.99 | 0 | 0.00 | 13.99 | 13.99 | 13.99 | 2028 |
| 1715722800 | 13.99 | -0.02 | -0.14 | 14 | 14 | 13.91 | 1757 |
| 1715636400 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 341 |
| 1715377200 | 14.01 | 0 | 0.00 | 14.01 | 14.01 | 14.01 | 50 |
| 1715290800 | 14.01 | 0.01 | 0.07 | 14 | 14.01 | 14 | 3103 |
| 1715204400 | 14 | 0.2 | 1.45 | 13.8 | 14 | 13.8 | 759 |
| 1715118000 | 13.8 | 0 | 0.00 | 13.8 | 13.8 | 13.8 | 2200 |
| 1715031600 | 13.8 | -0.2 | -1.43 | 13.63 | 13.8 | 13.63 | 3121 |
| 1714772400 | 14 | 0.18 | 1.30 | 13.81 | 14 | 13.63 | 4870 |
| 1714686000 | 13.82 | 0.01 | 0.07 | 13.65 | 13.82 | 13.65 | 2200 |
| 1714599600 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 2 |
| 1714513200 | 13.81 | 0 | 0.00 | 13.81 | 13.81 | 13.81 | 1100 |
| 1714426800 | 13.81 | 0.05 | 0.36 | 13.81 | 14 | 13.81 | 1800 |
| 1714167600 | 13.76 | 0 | 0.00 | 13.76 | 13.76 | 13.76 | 0 |
| 1714081200 | 13.76 | 0.01 | 0.07 | 13.75 | 14 | 13.75 | 5000 |
| 1713994800 | 13.75 | -0.09 | -0.65 | 13.87 | 13.87 | 13.75 | 1300 |
| 1713908400 | 13.84 | 0.14 | 1.02 | 13.75 | 13.9 | 13.75 | 6300 |
| 1713822000 | 13.7 | 0.76 | 5.87 | 13.74 | 13.75 | 13.4 | 7201 |
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
