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 | 0.39 | 2.60347129506 | 14.98 | 15.42 | 14.8 | 94059 | 15.07115441 | DR |
| 4 | 0.484 | 3.25137713288 | 14.886 | 15.48 | 14.66 | 105517 | 15.17390682 | DR |
| 12 | 0.461 | 3.09209202495 | 14.909 | 15.9 | 13.93 | 124017 | 14.95280243 | DR |
| 26 | 0.47 | 3.15436241611 | 14.9 | 17.03 | 13.93 | 105739 | 15.30681533 | DR |
| 52 | 1.96 | 14.6159582401 | 13.41 | 17.03 | 13.18 | 109226 | 14.77128063 | DR |
| 156 | 1.56 | 11.2961622013 | 13.81 | 17.03 | 8.69 | 184893 | 12.10506354 | DR |
| 260 | 3 | 24.2522231205 | 12.37 | 17.03 | 7.577 | 176099 | 12.07272574 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739572020 | 15.37 | 0.08 | 0.52 | 15.34 | 15.42 | 15.315 | 78786 |
| 1739485320 | 15.29 | 0.13 | 0.86 | 15.2 | 15.34 | 15.14 | 69000 |
| 1739398920 | 15.16 | -0.14 | -0.92 | 14.86 | 15.16 | 14.86 | 80858 |
| 1739312940 | 15.3 | 0.36 | 2.41 | 15.11 | 15.31 | 15.06 | 89984 |
| 1739226000 | 14.94 | 0.1 | 0.67 | 14.83 | 14.97 | 14.815 | 103931 |
| 1738967160 | 14.84 | -0.35 | -2.30 | 14.98 | 14.995 | 14.8 | 126520 |
| 1738880400 | 15.19 | 0.07 | 0.46 | 14.98 | 15.245 | 14.94 | 79030 |
| 1738794000 | 15.12 | -0.01 | -0.07 | 15 | 15.15 | 14.935 | 75865 |
| 1738708080 | 15.13 | 0.3 | 2.02 | 14.9599 | 15.22 | 14.9599 | 91821 |
| 1738621740 | 14.83 | -0.43 | -2.82 | 14.72 | 14.97 | 14.66 | 102888 |
| 1738362000 | 15.26 | -0.12 | -0.78 | 15.38 | 15.45 | 15.23 | 119718 |
| 1738276080 | 15.38 | 0.17 | 1.12 | 15.35 | 15.48 | 15.3199 | 136532 |
| 1738189740 | 15.21 | -0.07 | -0.45 | 15.15 | 15.27 | 15.11 | 92925 |
| 1738103280 | 15.279 | -0.05 | -0.33 | 15.32 | 15.32 | 15.14 | 80588 |
| 1738016820 | 15.33 | -0.05 | -0.33 | 15.23 | 15.37 | 15.18 | 90777 |
| 1737757440 | 15.38 | 0.12 | 0.79 | 15.369 | 15.47 | 15.36 | 173835 |
| 1737671220 | 15.26 | 0.04 | 0.26 | 15.2 | 15.28 | 15.15 | 89806 |
| 1737584640 | 15.22 | -0.04 | -0.26 | 15.25 | 15.29 | 15.135 | 129809 |
| 1737498540 | 15.26 | 0.4 | 2.69 | 15.195 | 15.3 | 15.183 | 154069 |
| 1737152880 | 14.86 | 0.18 | 1.23 | 14.886 | 14.98 | 14.8408 | 116871 |
| 1737066420 | 14.68 | 0.15 | 1.03 | 14.63 | 14.7399 | 14.54 | 120761 |
| 1736979720 | 14.53 | 0.51 | 3.64 | 14.56 | 14.59 | 14.46 | 141557 |
| 1736893380 | 14.02 | -0.02 | -0.14 | 14.02 | 14.05 | 13.94 | 283528 |
| 1736806800 | 14.04 | -0.21 | -1.47 | 13.93 | 14.07 | 13.93 | 210340 |
| 1736547720 | 14.25 | -0.19 | -1.32 | 14.27 | 14.28 | 14.13 | 208340 |
| 1736375340 | 14.44 | -0.06 | -0.41 | 14.25 | 14.49 | 14.23 | 134023 |
| 1736288940 | 14.5 | -0.4 | -2.68 | 14.66 | 14.66 | 14.42 | 246795 |
| 1736202360 | 14.9 | 0.24 | 1.64 | 14.86 | 15.05 | 14.85 | 175652 |
| 1735942980 | 14.6601 | 0.08 | 0.55 | 14.65 | 14.72 | 14.61 | 187796 |
| 1735856700 | 14.58 | -0.07 | -0.48 | 14.7 | 14.72 | 14.54 | 107147 |
| 1735683960 | 14.65 | -0.11 | -0.75 | 14.71 | 14.765 | 14.62 | 119888 |
| 1735597740 | 14.76 | -0.08 | -0.54 | 14.61 | 14.82 | 14.59 | 123251 |
| 1735338000 | 14.84 | -0.02 | -0.13 | 14.76 | 14.84 | 14.67 | 81572 |
| 1735252020 | 14.86 | 0.09 | 0.61 | 14.77 | 14.95 | 14.74 | 128250 |
| 1735078200 | 14.77 | -0.05 | -0.34 | 14.76 | 14.8 | 14.71 | 102959 |
| 1734992400 | 14.82 | 0.12 | 0.82 | 14.71 | 14.83 | 14.66 | 196860 |
| 1734733200 | 14.7 | 0 | 0.00 | 14.52 | 14.79 | 14.52 | 235386 |
| 1734646800 | 14.7 | -0.4 | -2.65 | 14.83 | 14.83 | 14.69 | 166494 |
| 1734560940 | 15.1 | -0.27 | -1.76 | 15.54 | 15.56 | 15.1 | 136186 |
| 1734474360 | 15.37 | -0.19 | -1.22 | 15.41 | 15.46 | 15.36 | 144775 |
| 1734388140 | 15.56 | 0.06 | 0.39 | 15.57 | 15.63 | 15.52 | 148663 |
| 1734128940 | 15.5 | -0.05 | -0.32 | 15.61 | 15.61 | 15.46 | 88903 |
| 1734042480 | 15.55 | -0.06 | -0.38 | 15.59 | 15.63 | 15.49 | 82825 |
| 1733955900 | 15.61 | 0.18 | 1.17 | 15.64 | 15.7 | 15.548 | 78749 |
| 1733869200 | 15.43 | -0.24 | -1.53 | 15.6 | 15.63 | 15.42 | 124803 |
| 1733782800 | 15.67 | -0.12 | -0.76 | 15.789 | 15.789 | 15.67 | 83917 |
| 1733523600 | 15.79 | 0.01 | 0.06 | 15.89 | 15.9 | 15.75 | 70437 |
| 1733437500 | 15.78 | 0.03 | 0.19 | 15.77 | 15.8299 | 15.7401 | 90786 |
| 1733350980 | 15.75 | 0.25 | 1.61 | 15.63 | 15.81 | 15.62 | 87330 |
| 1733264700 | 15.5 | 0.14 | 0.91 | 15.5201 | 15.61 | 15.4701 | 107533 |
| 1733178180 | 15.36 | 0.01 | 0.05 | 15.28 | 15.41 | 15.26 | 115368 |
| 1732918200 | 15.353 | 0.43 | 2.90 | 15.19 | 15.39 | 15.19 | 72534 |
| 1732746540 | 14.92 | 0.12 | 0.81 | 14.89 | 14.99 | 14.88 | 91885 |
| 1732660140 | 14.8 | -0.17 | -1.14 | 14.83 | 14.94 | 14.75 | 110854 |
| 1732573560 | 14.97 | -0.03 | -0.19 | 15.03 | 15.07 | 14.9574 | 129061 |
| 1732314000 | 14.9984 | 0.24 | 1.62 | 14.909 | 15.05 | 14.909 | 80916 |
| 1732227900 | 14.76 | -0.04 | -0.27 | 14.76 | 14.79 | 14.674 | 123661 |
| 1732141740 | 14.8 | -0.02 | -0.13 | 14.91 | 14.91 | 14.68 | 93755 |
| 1732054800 | 14.82 | 0.03 | 0.20 | 14.7 | 14.85 | 14.64 | 107758 |
| 1731968640 | 14.79 | 0.05 | 0.34 | 14.68 | 14.85 | 14.67 | 140594 |
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
