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 | 0.42 | 2.85326086957 | 14.72 | 15.15 | 14.41 | 9310 | 15.02228459 | CS |
| 4 | 2.15 | 16.5511932256 | 12.99 | 15.15 | 12.89 | 11088 | 14.42636146 | CS |
| 12 | 2.33 | 18.1889149102 | 12.81 | 15.15 | 12 | 10778 | 13.43327821 | CS |
| 26 | 6.6 | 77.2833723653 | 8.54 | 15.15 | 8.4 | 24796 | 12.00358896 | CS |
| 52 | 7.26 | 92.1319796954 | 7.88 | 15.15 | 7.8 | 18728 | 11.32819237 | CS |
| 156 | -1.86 | -10.9411764706 | 17 | 17.04 | 5.08 | 17751 | 10.2960484 | CS |
| 260 | -1.35 | -8.18677986659 | 16.49 | 17.2 | 5.08 | 20187 | 11.18233429 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732142400 | 15.13 | 0.34 | 2.30 | 14.75 | 15.13 | 14.75 | 36024 |
| 1732056000 | 14.79 | -0.03 | -0.20 | 14.85 | 14.85 | 14.79 | 201 |
| 1731969600 | 14.82 | 0.21 | 1.44 | 14.67 | 14.82 | 14.64 | 2260 |
| 1731710400 | 14.61 | 0.01 | 0.07 | 14.6 | 14.64 | 14.41 | 2966 |
| 1731624000 | 14.6 | -0.1 | -0.68 | 14.72 | 14.99 | 14.5 | 5100 |
| 1731537600 | 14.7 | -0.17 | -1.14 | 14.44 | 14.9 | 14.44 | 7800 |
| 1731451200 | 14.87 | 0.07 | 0.47 | 14.24 | 14.98 | 14.24 | 6409 |
| 1731364800 | 14.8 | -0.19 | -1.27 | 14.77 | 14.81 | 14.25 | 14158 |
| 1731105600 | 14.99 | 0.77 | 5.41 | 14.3 | 14.99 | 14.29 | 13576 |
| 1731019200 | 14.22 | -0.03 | -0.21 | 14.09 | 14.22 | 14.09 | 1603 |
| 1730932800 | 14.25 | 0.1 | 0.71 | 14.25 | 14.31 | 14.2 | 5974 |
| 1730846400 | 14.15 | -0.15 | -1.05 | 14.25 | 14.3 | 14.15 | 4391 |
| 1730760000 | 14.3 | 0.18 | 1.27 | 14.13 | 14.3 | 14.13 | 40152 |
| 1730497200 | 14.12 | 0.17 | 1.22 | 13.96 | 14.26 | 13.96 | 33668 |
| 1730410800 | 13.95 | 0.12 | 0.87 | 13.9 | 13.95 | 13.89 | 537 |
| 1730324400 | 13.83 | 0.18 | 1.32 | 13.78 | 13.97 | 13.75 | 18003 |
| 1730238000 | 13.65 | -0.15 | -1.09 | 13.89 | 13.9 | 13.65 | 2099 |
| 1730151600 | 13.8 | -0.2 | -1.43 | 13.99 | 14 | 13.8 | 4080 |
| 1729892400 | 14 | 0.97 | 7.44 | 13.99 | 14.23 | 13.5 | 19882 |
| 1729806000 | 13.03 | 0.06 | 0.46 | 12.99 | 13.03 | 12.89 | 2879 |
| 1729719600 | 12.97 | 0.11 | 0.86 | 12.82 | 12.97 | 12.8 | 1700 |
| 1729633200 | 12.86 | 0.15 | 1.18 | 12.63 | 12.86 | 12.55 | 14857 |
| 1729546800 | 12.71 | 0.01 | 0.08 | 12.49 | 12.76 | 12.49 | 7965 |
| 1729287600 | 12.7 | -0.06 | -0.47 | 12.7 | 12.84 | 12.63 | 11300 |
| 1729201200 | 12.76 | -0.1 | -0.78 | 12.6 | 12.88 | 12.6 | 4160 |
| 1729114800 | 12.86 | -0.04 | -0.31 | 12.87 | 12.87 | 12.86 | 312 |
| 1729028400 | 12.9 | 0.06 | 0.47 | 12.89 | 12.9 | 12.72 | 7572 |
| 1728682800 | 12.84 | 0.05 | 0.39 | 12.51 | 13.02 | 12.51 | 18147 |
| 1728596400 | 12.79 | -0.05 | -0.39 | 12.84 | 12.84 | 12.7 | 9148 |
| 1728510000 | 12.84 | -0.01 | -0.08 | 12.84 | 12.84 | 12.64 | 9663 |
| 1728423600 | 12.85 | 0.3 | 2.39 | 12.55 | 12.9 | 12.54 | 9500 |
| 1728337200 | 12.55 | -0.25 | -1.95 | 12.9 | 12.9 | 12.45 | 8679 |
| 1728078000 | 12.8 | 0.14 | 1.11 | 12.76 | 12.8 | 12.67 | 702 |
| 1727991600 | 12.66 | 0.13 | 1.04 | 12.58 | 12.7 | 12.58 | 3240 |
| 1727905200 | 12.53 | 0.08 | 0.64 | 12.455 | 12.55 | 12.4 | 8200 |
| 1727818800 | 12.45 | -0.05 | -0.40 | 12.53 | 12.7 | 12.4 | 23760 |
| 1727732400 | 12.5 | 0.03 | 0.24 | 12.45 | 12.55 | 12.45 | 9472 |
| 1727473200 | 12.47 | -0.28 | -2.20 | 12.75 | 12.89 | 12.47 | 8819 |
| 1727386800 | 12.75 | -0.17 | -1.32 | 12.97 | 13.12 | 12.63 | 5506 |
| 1727300400 | 12.92 | -0.19 | -1.45 | 13 | 13.02 | 12.8 | 7733 |
| 1727214000 | 13.11 | 0.06 | 0.46 | 12.99 | 13.11 | 12.93 | 24024 |
| 1727127600 | 13.05 | 0.55 | 4.40 | 12.46 | 13.26 | 12.46 | 6487 |
| 1726868400 | 12.5 | -0.5 | -3.85 | 12.995 | 13.02 | 12.5 | 9354 |
| 1726782000 | 13 | -0.17 | -1.29 | 13.15 | 13.15 | 12.95 | 7176 |
| 1726695600 | 13.17 | 0.16 | 1.23 | 12.87 | 13.17 | 12.85 | 2981 |
| 1726609200 | 13.01 | -0.34 | -2.55 | 13.22 | 13.25 | 13.01 | 6395 |
| 1726522800 | 13.35 | -0.15 | -1.11 | 13.44 | 13.5 | 13.26 | 3759 |
| 1726263600 | 13.5 | 0.68 | 5.30 | 12.9 | 13.54 | 12.89 | 49375 |
| 1726177200 | 12.82 | -0.16 | -1.23 | 13.2 | 13.2 | 12.82 | 14991 |
| 1726090800 | 12.98 | 0.25 | 1.96 | 12.75 | 12.98 | 12.61 | 4310 |
| 1726004400 | 12.73 | 0.14 | 1.11 | 12.52 | 13.05 | 12.5 | 18953 |
| 1725918000 | 12.59 | -0.1 | -0.79 | 12.76 | 12.76 | 12.34 | 54104 |
| 1725658800 | 12.69 | -0.25 | -1.93 | 13.01 | 13.01 | 12.69 | 4168 |
| 1725572400 | 12.94 | -0.06 | -0.46 | 12.95 | 12.95 | 12.8 | 1665 |
| 1725486000 | 13 | 0.5 | 4.00 | 12.58 | 13 | 12.58 | 3770 |
| 1725399600 | 12.5 | -0.5 | -3.85 | 12.66 | 12.66 | 12 | 7882 |
| 1725054000 | 13 | 0 | 0.00 | 13 | 13.05 | 13 | 3600 |
| 1724967600 | 13 | 0.04 | 0.31 | 12.81 | 13.02 | 12.81 | 17014 |
| 1724881200 | 12.96 | 0.05 | 0.39 | 12.99 | 13.05 | 12.6 | 11453 |
| 1724794800 | 12.91 | 0.19 | 1.49 | 12.57 | 13.05 | 12.57 | 12213 |
| 1724708400 | 12.72 | 0 | 0.00 | 12.72 | 12.72 | 12.72 | 0 |
| 1724449200 | 12.72 | 0.01 | 0.08 | 12.8 | 12.8 | 12.72 | 420 |
| 1724362800 | 12.71 | 0.11 | 0.87 | 12.62 | 12.82 | 12.62 | 2215 |
| 1724276400 | 12.6 | 0.04 | 0.32 | 12.64 | 12.64 | 12.6 | 900 |
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
