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 | 0.3 | 1.93548387097 | 15.5 | 15.84 | 15.2 | 42858 | 15.42377624 | DR |
| 4 | 0.255 | 1.64039884207 | 15.545 | 16.45 | 14.5 | 139743 | 15.59438936 | DR |
| 12 | 1.99 | 14.4098479363 | 13.81 | 16.45 | 13.52 | 98504 | 14.99999891 | DR |
| 26 | 2.903 | 22.5091106459 | 12.897 | 16.45 | 12.897 | 76211 | 14.66822755 | DR |
| 52 | 4.437 | 39.0477866761 | 11.363 | 16.45 | 11.01 | 96330 | 13.01439542 | DR |
| 156 | 2.58 | 19.5158850227 | 13.22 | 16.45 | 10.0101 | 116645 | 12.74789212 | DR |
| 260 | -0.21 | -1.31168019988 | 16.01 | 17.82 | 10.0101 | 121355 | 13.84870443 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730496420 | 15.8 | 0.3 | 1.94 | 15.75 | 15.84 | 15.741 | 35328 |
| 1730409780 | 15.5 | 0.3 | 1.97 | 15.29 | 15.53 | 15.29 | 17572 |
| 1730323500 | 15.2 | -0.33 | -2.12 | 15.25 | 15.68 | 15.2 | 50429 |
| 1730237280 | 15.53 | -0.08 | -0.51 | 15.62 | 15.62 | 15.5 | 18461 |
| 1730150880 | 15.61 | 0.17 | 1.10 | 15.7331 | 15.7331 | 15.329 | 34768 |
| 1729891500 | 15.44 | -0.21 | -1.31 | 15.5 | 15.58 | 15.44 | 93060 |
| 1729805160 | 15.645 | 0.09 | 0.61 | 15.7 | 15.72 | 15.59 | 185166 |
| 1729718940 | 15.55 | -0.04 | -0.26 | 15.48 | 15.7175 | 15.3864 | 42013 |
| 1729632300 | 15.59 | 0.14 | 0.91 | 15.78 | 15.78 | 15.59 | 24338 |
| 1729545600 | 15.45 | -0.28 | -1.78 | 15.56 | 15.74 | 15.36 | 45344 |
| 1729286400 | 15.73 | 0.42 | 2.74 | 15.66 | 16.45 | 15.66 | 39464 |
| 1729200000 | 15.31 | -0.27 | -1.73 | 15.58 | 15.58 | 15.2905 | 41348 |
| 1729113960 | 15.58 | 0.4 | 2.64 | 15.56 | 15.68 | 15.5225 | 98652 |
| 1729027680 | 15.18 | -0.52 | -3.31 | 15.42 | 15.58 | 15.18 | 53188 |
| 1728941220 | 15.7 | 0.28 | 1.82 | 15.94 | 15.94 | 15.7 | 225932 |
| 1728681900 | 15.42 | 0.03 | 0.19 | 15.83 | 15.83 | 15.2 | 424162 |
| 1728595560 | 15.39 | 0.48 | 3.22 | 15.31 | 15.55 | 15.31 | 77432 |
| 1728508800 | 14.91 | -0.06 | -0.40 | 14.95 | 14.976 | 14.79 | 83224 |
| 1728422580 | 14.97 | -1.12 | -6.96 | 15.3 | 16.05 | 14.5 | 169874 |
| 1728336000 | 16.09 | 0.51 | 3.27 | 15.32 | 16.09 | 15.32 | 607722 |
| 1728077220 | 15.58 | 0.14 | 0.91 | 15.545 | 15.63 | 15.51 | 462704 |
| 1727990760 | 15.44 | -0.41 | -2.59 | 15.36 | 15.584 | 15.29 | 62405 |
| 1727904000 | 15.85 | 0.65 | 4.28 | 16.1 | 16.1 | 15.48 | 124214 |
| 1727818140 | 15.2 | 0.39 | 2.63 | 15.41 | 15.41 | 14.75 | 59731 |
| 1727731380 | 14.81 | -0.61 | -3.96 | 14.86 | 15.73 | 14.78 | 50987 |
| 1727472000 | 15.42 | -0.81 | -4.99 | 15.02 | 16 | 15.02 | 37468 |
| 1727386200 | 16.23 | 0.58 | 3.71 | 15.66 | 16.34 | 15.66 | 61997 |
| 1727299200 | 15.65 | -0.1 | -0.63 | 15.5735 | 15.68 | 15.5735 | 81343 |
| 1727212800 | 15.75 | 1.19 | 8.17 | 15 | 15.83 | 15 | 112643 |
| 1727126940 | 14.56 | 0.32 | 2.25 | 14.55 | 14.6175 | 14.55 | 29728 |
| 1726867200 | 14.24 | 0.08 | 0.57 | 14.27 | 14.27 | 14.18 | 30333 |
| 1726781220 | 14.159 | 0.06 | 0.42 | 14.2665 | 14.3525 | 14.03 | 48348 |
| 1726694460 | 14.1 | -0.08 | -0.56 | 14.1 | 14.308 | 14.06 | 35079 |
| 1726608240 | 14.18 | 0.27 | 1.94 | 13.9 | 14.638 | 13.9 | 233083 |
| 1726521720 | 13.91 | 0.04 | 0.29 | 13.93 | 13.96 | 13.8936 | 44844 |
| 1726262940 | 13.87 | 0.22 | 1.61 | 13.64 | 13.915 | 13.64 | 55848 |
| 1726176540 | 13.65 | -0.02 | -0.15 | 13.64 | 13.72 | 13.63 | 79549 |
| 1726090140 | 13.67 | -0.13 | -0.94 | 13.63 | 13.74 | 13.63 | 49284 |
| 1726003500 | 13.8 | 0.16 | 1.17 | 13.85 | 13.927 | 13.69 | 44993 |
| 1725917160 | 13.64 | 0.11 | 0.81 | 13.57 | 13.66 | 13.57 | 64385 |
| 1725658020 | 13.53 | -0.08 | -0.60 | 13.63 | 13.63 | 13.52 | 70089 |
| 1725571440 | 13.612 | -0.24 | -1.72 | 13.926 | 13.926 | 13.6 | 116919 |
| 1725485040 | 13.85 | 0.19 | 1.39 | 13.78 | 13.85 | 13.78 | 123633 |
| 1725398880 | 13.66 | -0.33 | -2.36 | 13.66 | 13.69 | 13.65 | 150385 |
| 1725053340 | 13.99 | -0.39 | -2.69 | 14.71 | 14.71 | 13.96 | 114506 |
| 1724966400 | 14.376 | -0.37 | -2.54 | 13.92 | 14.3905 | 13.92 | 348674 |
| 1724880360 | 14.75 | -0.11 | -0.74 | 14.875 | 14.905 | 14.72 | 260959 |
| 1724794080 | 14.86 | 0.28 | 1.92 | 14.944 | 14.95 | 14.648 | 55422 |
| 1724707740 | 14.58 | -0.09 | -0.61 | 14.69 | 15.155 | 14.55 | 18758 |
| 1724448480 | 14.67 | 0.17 | 1.17 | 14.681 | 14.74 | 14.67 | 22823 |
| 1724362140 | 14.5 | 0.02 | 0.14 | 14.5425 | 14.5425 | 14.46 | 38498 |
| 1724275380 | 14.48 | -0.04 | -0.28 | 13.94 | 14.63 | 13.94 | 32030 |
| 1724188800 | 14.52 | -0.07 | -0.48 | 14.93 | 14.93 | 14.4705 | 143477 |
| 1724102880 | 14.59 | 0.09 | 0.62 | 14.02 | 14.64 | 14.02 | 22811 |
| 1723843740 | 14.5 | 0.12 | 0.83 | 14.38 | 14.51 | 14.38 | 27520 |
| 1723756860 | 14.38 | 0.42 | 3.01 | 14.29 | 14.39 | 14.29 | 35103 |
| 1723670820 | 13.96 | -0.23 | -1.62 | 14.09 | 14.33 | 13.86 | 35612 |
| 1723584360 | 14.19 | 0.03 | 0.21 | 14.065 | 14.22 | 13.94 | 25505 |
| 1723497900 | 14.16 | 0.2 | 1.43 | 13.99 | 14.22 | 13.99 | 43395 |
| 1723238400 | 13.96 | -0.08 | -0.54 | 13.81 | 13.97 | 13.81 | 24491 |
| 1723152000 | 14.036 | 0.27 | 1.93 | 13.835 | 14.17 | 13.835 | 32455 |
| 1723065720 | 13.77 | 0.11 | 0.81 | 13.864 | 13.89 | 13.72 | 57671 |
| 1722979800 | 13.66 | 0.02 | 0.15 | 13.797 | 13.865 | 13.63 | 78665 |
| 1722893340 | 13.64 | -0.06 | -0.44 | 13.5 | 13.66 | 13.5 | 62702 |
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
