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 | 2.33333333333 | 15 | 15.5 | 15 | 1379 | 15.45634633 | CS |
| 4 | 0.45 | 3.02013422819 | 14.9 | 15.5 | 14.76 | 5372 | 15.22680566 | CS |
| 12 | 0.4425 | 2.96830454469 | 14.9075 | 15.5 | 14 | 5408 | 14.84844973 | CS |
| 26 | 1.475 | 10.6306306306 | 13.875 | 15.5 | 13.45 | 4844 | 14.5578061 | CS |
| 52 | 0.1 | 0.655737704918 | 15.25 | 15.5 | 12.65 | 4950 | 14.10412872 | CS |
| 156 | -9.45 | -38.1048387097 | 24.8 | 25 | 12.65 | 3434 | 15.20774159 | CS |
| 260 | -3.65 | -19.2105263158 | 19 | 27.25 | 12.65 | 2791 | 16.56491606 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743197340 | 15.35 | -0.15 | -0.97 | 15.27 | 15.35 | 15 | 8400 |
| 1743110880 | 15.5 | 0 | 0.00 | 15.1325 | 15.5 | 15.01 | 4805 |
| 1743024540 | 15.5 | 0 | 0.00 | 15.5 | 15.5 | 15.5 | 0 |
| 1742938140 | 15.5 | 0.36 | 2.38 | 15.5 | 15.5 | 15.5 | 100 |
| 1742851200 | 15.14 | 0.09 | 0.60 | 15 | 15.14 | 15 | 375 |
| 1742592540 | 15.05 | -0.05 | -0.33 | 15 | 15.05 | 15 | 235 |
| 1742505600 | 15.1 | 0 | 0.00 | 15.1 | 15.1 | 15.1 | 0 |
| 1742419200 | 15.1 | -0.05 | -0.33 | 14.96 | 15.1 | 14.85 | 1011 |
| 1742333400 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 124 |
| 1742246400 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 200 |
| 1741987740 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1741901340 | 15.15 | 0 | 0.00 | 14.925 | 15.15 | 14.925 | 528 |
| 1741814940 | 15.15 | 0.26 | 1.75 | 14.79 | 15.15 | 14.76 | 28000 |
| 1741728480 | 14.89 | -0.11 | -0.73 | 14.94 | 15.15 | 14.84 | 7900 |
| 1741641600 | 15 | -0.15 | -0.99 | 15 | 15 | 15 | 1690 |
| 1741386540 | 15.15 | 0 | 0.00 | 15.15 | 15.15 | 15.15 | 0 |
| 1741300140 | 15.15 | 0.1 | 0.66 | 15 | 15.15 | 15 | 8000 |
| 1741213440 | 15.05 | 0 | 0.00 | 15 | 15.14 | 15 | 1950 |
| 1741126800 | 15.05 | -0.15 | -0.99 | 15.3 | 15.3 | 15 | 6655 |
| 1741040760 | 15.2 | -0.3 | -1.94 | 15.155 | 15.2 | 15.155 | 1340 |
| 1740781260 | 15.5 | 0.5 | 3.33 | 14.9 | 15.5 | 14.88 | 23039 |
| 1740695340 | 15 | 0.1 | 0.67 | 14.76 | 15 | 14.75 | 8845 |
| 1740608400 | 14.9 | 0 | 0.00 | 14.75 | 14.9 | 14.75 | 8900 |
| 1740522480 | 14.9 | 0.04 | 0.27 | 14.84 | 14.9 | 14.84 | 16026 |
| 1740435600 | 14.86 | 0.01 | 0.07 | 14.75 | 14.86 | 14.73 | 7462 |
| 1740176760 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1740090360 | 14.85 | 0 | 0.00 | 14.85 | 14.85 | 14.85 | 0 |
| 1740003960 | 14.85 | -0.01 | -0.07 | 14.76 | 14.85 | 14.6 | 650 |
| 1739917740 | 14.86 | 0.11 | 0.75 | 14.75 | 14.86 | 14.75 | 4400 |
| 1739572020 | 14.75 | 0.05 | 0.34 | 14.7 | 14.76 | 14.65 | 17000 |
| 1739485320 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 5000 |
| 1739398920 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.68 | 5310 |
| 1739312940 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 520 |
| 1739226000 | 14.7 | 0.11 | 0.75 | 14.6 | 14.7 | 14.36 | 23900 |
| 1738967160 | 14.59 | 0.09 | 0.62 | 14.5 | 14.59 | 14.23 | 14423 |
| 1738880400 | 14.5 | 0.25 | 1.75 | 14.29 | 14.5 | 14.29 | 700 |
| 1738794000 | 14.25 | 0.05 | 0.35 | 14.14 | 14.25 | 14 | 12200 |
| 1738708080 | 14.2 | 0 | 0.00 | 14.2149 | 14.25 | 14.12 | 3400 |
| 1738621740 | 14.2 | -0.04 | -0.28 | 14.24 | 14.24 | 14.2 | 1275 |
| 1738362000 | 14.24 | 0.05 | 0.35 | 14.12 | 14.24 | 14.11 | 2234 |
| 1738276140 | 14.19 | 0 | 0.00 | 14.19 | 14.19 | 14.19 | 0 |
| 1738189740 | 14.19 | 0.06 | 0.42 | 14.1 | 14.19 | 14.1 | 675 |
| 1738103220 | 14.13 | 0 | 0.00 | 14.13 | 14.13 | 14.13 | 0 |
| 1738016820 | 14.13 | -0.02 | -0.14 | 14.13 | 14.13 | 14.13 | 100 |
| 1737757620 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1737671220 | 14.15 | 0.01 | 0.07 | 14.04 | 14.15 | 14.04 | 1255 |
| 1737584940 | 14.14 | 0 | 0.00 | 14.14 | 14.14 | 14.14 | 0 |
| 1737498540 | 14.14 | -0.05 | -0.35 | 14.2 | 14.2 | 14.01 | 4525 |
| 1737152880 | 14.19 | -0.26 | -1.80 | 14.22 | 14.22 | 14.02 | 5400 |
| 1737066420 | 14.45 | 0 | 0.00 | 14.44 | 14.45 | 14.44 | 1000 |
| 1736979780 | 14.45 | 0 | 0.00 | 14.45 | 14.45 | 14.45 | 0 |
| 1736893380 | 14.45 | 0.16 | 1.12 | 14.45 | 14.45 | 14.45 | 150 |
| 1736806800 | 14.29 | -0.27 | -1.85 | 14.55 | 14.68 | 14.29 | 6330 |
| 1736547720 | 14.56 | -0.41 | -2.74 | 14.78 | 14.78 | 14.56 | 3521 |
| 1736375340 | 14.97 | -0.03 | -0.20 | 14.81 | 14.97 | 14.6 | 1250 |
| 1736288940 | 15 | -0.2 | -1.32 | 15.02 | 15.02 | 14.76 | 600 |
| 1736202180 | 15.2 | 0 | 0.00 | 15.2 | 15.2 | 15.2 | 0 |
| 1735942980 | 15.2 | -0.04 | -0.25 | 14.9075 | 15.2 | 14.9075 | 367 |
| 1735856700 | 15.2375 | -0.11 | -0.73 | 15.2 | 15.2375 | 15.2 | 200 |
| 1735683960 | 15.35 | 0 | 0.00 | 15.12 | 15.35 | 15.1 | 1325 |
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
