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 | 0.35 | 2.49465431219 | 14.03 | 14.75 | 13.97 | 189071 | 14.52198461 | CS |
| 4 | 1.05 | 7.87696924231 | 13.33 | 14.76 | 13.17 | 314055 | 13.95005636 | CS |
| 12 | -1.95 | -11.9412124923 | 16.33 | 16.75 | 12.88 | 306242 | 13.97307832 | CS |
| 26 | -3.46 | -19.3946188341 | 17.84 | 18.1 | 12.88 | 268334 | 14.6500246 | CS |
| 52 | -1.58 | -9.89974937343 | 15.96 | 20.09 | 12.88 | 290947 | 15.81428823 | CS |
| 156 | -32.68 | -69.4432639184 | 47.06 | 48.13 | 12.88 | 349331 | 22.70695562 | CS |
| 260 | -34.81 | -70.7664159382 | 49.19 | 67.33 | 12.88 | 358939 | 30.76705322 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735339200 | 14.38 | -0.14 | -0.96 | 14.45 | 14.69 | 14.3 | 196593 |
| 1735069200 | 14.52 | 0.02 | 0.14 | 14.46 | 14.69 | 14.44 | 123423 |
| 1734993600 | 14.5 | -0.04 | -0.28 | 14.6 | 14.75 | 14.33 | 193753 |
| 1734734400 | 14.54 | 0.38 | 2.68 | 14.03 | 14.72 | 13.97 | 250038 |
| 1734648000 | 14.16 | -0.07 | -0.49 | 14.29 | 14.39 | 14.14 | 174571 |
| 1734561600 | 14.23 | -0.21 | -1.45 | 14.35 | 14.76 | 14.19 | 343234 |
| 1734475200 | 14.44 | 0.16 | 1.12 | 14.15 | 14.73 | 14.15 | 516442 |
| 1734388800 | 14.28 | 0.16 | 1.13 | 14.07 | 14.45 | 13.99 | 305587 |
| 1734129600 | 14.12 | -0.12 | -0.84 | 14.23 | 14.26 | 14.02 | 182873 |
| 1734043200 | 14.24 | 0.11 | 0.78 | 14.07 | 14.24 | 13.86 | 201481 |
| 1733956800 | 14.13 | -0.06 | -0.42 | 14.3 | 14.34 | 13.98 | 193114 |
| 1733870400 | 14.19 | 0.12 | 0.85 | 13.99 | 14.31 | 13.79 | 300690 |
| 1733784000 | 14.07 | 0.6 | 4.45 | 13.75 | 14.18 | 13.71 | 529094 |
| 1733524800 | 13.47 | 0.04 | 0.30 | 13.62 | 14.01 | 13.45 | 544648 |
| 1733438400 | 13.43 | 0.07 | 0.52 | 13.41 | 13.54 | 13.22 | 342155 |
| 1733352000 | 13.36 | -0.33 | -2.41 | 13.64 | 14.05 | 13.35 | 370496 |
| 1733265600 | 13.69 | 0.17 | 1.26 | 13.4 | 13.69 | 13.17 | 556136 |
| 1733179200 | 13.52 | 0.18 | 1.35 | 13.38 | 13.79 | 13.22 | 290119 |
| 1732920000 | 13.34 | -0.03 | -0.22 | 13.33 | 13.43 | 13.21 | 235130 |
| 1732833600 | 13.37 | 0.08 | 0.60 | 13.43 | 13.43 | 13.27 | 121638 |
| 1732747200 | 13.29 | 0.05 | 0.38 | 13.25 | 13.46 | 13.21 | 194159 |
| 1732660800 | 13.24 | -0.35 | -2.58 | 13.51 | 13.58 | 13.18 | 267531 |
| 1732574400 | 13.59 | 0.49 | 3.74 | 13.15 | 13.65 | 13.15 | 571804 |
| 1732315200 | 13.1 | -0.15 | -1.13 | 13.3 | 13.45 | 13.06 | 225673 |
| 1732228800 | 13.25 | 0.22 | 1.69 | 12.99 | 13.3 | 12.88 | 306931 |
| 1732142400 | 13.03 | -0.01 | -0.08 | 13.26 | 13.55 | 12.93 | 384798 |
| 1732056000 | 13.04 | -0.2 | -1.51 | 13.14 | 13.24 | 12.91 | 295255 |
| 1731969600 | 13.24 | -0.02 | -0.15 | 13.21 | 13.35 | 13.14 | 226071 |
| 1731710400 | 13.26 | 0 | 0.00 | 13.24 | 13.43 | 13.14 | 187991 |
| 1731624000 | 13.26 | -0.3 | -2.21 | 13.63 | 13.71 | 13.23 | 233532 |
| 1731537600 | 13.56 | -0.04 | -0.29 | 13.66 | 13.75 | 13.39 | 205132 |
| 1731451200 | 13.6 | 0.49 | 3.74 | 13.08 | 13.65 | 12.95 | 458884 |
| 1731364800 | 13.11 | -0.44 | -3.25 | 13.56 | 13.56 | 13.01 | 482261 |
| 1731105600 | 13.55 | 0.08 | 0.59 | 13.39 | 13.6 | 12.96 | 419812 |
| 1731019200 | 13.47 | 0.01 | 0.07 | 14.01 | 14.21 | 13.4 | 685262 |
| 1730932800 | 13.46 | -0.47 | -3.37 | 13.99 | 14.1 | 13.41 | 453178 |
| 1730846400 | 13.93 | 0.43 | 3.19 | 13.47 | 13.95 | 13.4 | 292823 |
| 1730760000 | 13.5 | -0.09 | -0.66 | 13.52 | 13.6 | 13.33 | 371837 |
| 1730497200 | 13.59 | -0.11 | -0.80 | 13.76 | 13.76 | 13.48 | 294329 |
| 1730410800 | 13.7 | -0.24 | -1.72 | 13.94 | 13.95 | 13.59 | 320250 |
| 1730324400 | 13.94 | -0.09 | -0.64 | 13.98 | 14.09 | 13.83 | 241506 |
| 1730238000 | 14.03 | -0.36 | -2.50 | 14.38 | 14.38 | 13.88 | 316615 |
| 1730151600 | 14.39 | 0.18 | 1.27 | 14.29 | 14.52 | 14.27 | 237207 |
| 1729892400 | 14.21 | 0.05 | 0.35 | 14.22 | 14.46 | 14.14 | 271674 |
| 1729806000 | 14.16 | -0.01 | -0.07 | 14.2 | 14.3 | 14.04 | 174834 |
| 1729719600 | 14.17 | 0.06 | 0.43 | 14.08 | 14.24 | 13.99 | 239667 |
| 1729633200 | 14.11 | -0.36 | -2.49 | 14.5 | 14.56 | 14.06 | 389031 |
| 1729546800 | 14.47 | -1.04 | -6.71 | 14.85 | 15.06 | 14.36 | 510061 |
| 1729287600 | 15.51 | 0.27 | 1.77 | 15.34 | 15.58 | 15.31 | 207786 |
| 1729201200 | 15.24 | 0.09 | 0.59 | 15.16 | 15.35 | 15.02 | 166104 |
| 1729114800 | 15.15 | 0.34 | 2.30 | 14.93 | 15.26 | 14.84 | 193809 |
| 1729028400 | 14.81 | -1.51 | -9.25 | 15.6 | 15.6 | 14.79 | 575859 |
| 1728682800 | 16.32 | 0.46 | 2.90 | 15.89 | 16.34 | 15.87 | 218692 |
| 1728596400 | 15.86 | -0.64 | -3.88 | 16.14 | 16.399999 | 15.8 | 206233 |
| 1728510000 | 16.5 | 0 | 0.00 | 16.5 | 16.5 | 16.5 | 0 |
| 1728423600 | 16.5 | -0.15 | -0.90 | 16.55 | 16.75 | 16.27 | 163876 |
| 1728337200 | 16.649999 | 0.32 | 1.96 | 16.27 | 16.7 | 16.2 | 213595 |
| 1728078000 | 16.329999 | 0.31 | 1.94 | 16.329999 | 16.5 | 16.149999 | 170859 |
| 1727991600 | 16.02 | -0.45 | -2.73 | 16.23 | 16.29 | 15.94 | 123182 |
| 1727905200 | 16.469999 | -0.13 | -0.78 | 16.43 | 16.579999 | 16.36 | 108195 |
| 1727818800 | 16.6 | -0.34 | -2.01 | 16.75 | 16.93 | 16.3 | 215219 |
| 1727730000 | 16.94 | -0.2 | -1.17 | 17.06 | 17.24 | 16.8 | 277646 |
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
