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 | -0.9 | -5.90163934426 | 15.25 | 15.25 | 14.35 | 276 | 15.15393684 | CS |
| 4 | -0.04 | -0.277970813065 | 14.39 | 15.25 | 13.55 | 1178 | 14.61975855 | CS |
| 12 | -0.65 | -4.33333333333 | 15 | 15.25 | 13.21 | 1572 | 14.37886055 | CS |
| 26 | -1.65 | -10.3125 | 16 | 16.7 | 13.21 | 1483 | 15.00886834 | CS |
| 52 | -4.25 | -22.8494623656 | 18.6 | 18.6975 | 13.21 | 1588 | 16.57739974 | CS |
| 156 | -6.35 | -30.6763285024 | 20.7 | 21.5 | 13.21 | 1403 | 18.24193236 | CS |
| 260 | -2.745 | -16.0573267037 | 17.095 | 33.75 | 9 | 1882 | 16.9705877 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741126800 | 14.35 | -0.75 | -4.96 | 14.36 | 14.36 | 14.35 | 2414 |
| 1741040940 | 15.0992 | 0 | 0.00 | 15.0992 | 15.0992 | 15.0992 | 0 |
| 1740781740 | 15.0992 | 0 | 0.00 | 15.0992 | 15.0992 | 15.0992 | 0 |
| 1740695340 | 15.0992 | -0.15 | -0.99 | 15 | 15.0992 | 14.8 | 351 |
| 1740608880 | 15.25 | 0 | 0.00 | 15.25 | 15.25 | 15.25 | 0 |
| 1740522480 | 15.25 | 0.25 | 1.67 | 15.25 | 15.25 | 15.25 | 200 |
| 1740435600 | 15 | 0.2 | 1.35 | 15 | 15 | 15 | 1025 |
| 1740176400 | 14.8 | 0 | 0.00 | 14.8 | 14.82 | 14.8 | 430 |
| 1740090480 | 14.8 | 0.45 | 3.14 | 14.75 | 15 | 14.75 | 3684 |
| 1740003960 | 14.35 | -0.01 | -0.07 | 14.38 | 14.3816 | 14.35 | 800 |
| 1739917740 | 14.36 | -0.53 | -3.56 | 14.89 | 14.9 | 14.36 | 2933 |
| 1739572020 | 14.89 | -0.02 | -0.16 | 14.5 | 14.89 | 14.5 | 475 |
| 1739485560 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1739399160 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1739312760 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1739226360 | 14.9132 | 0 | 0.00 | 14.9132 | 14.9132 | 14.9132 | 0 |
| 1738967160 | 14.9132 | 0.08 | 0.51 | 14.36 | 14.9132 | 14.36 | 500 |
| 1738880400 | 14.8375 | 0.46 | 3.19 | 13.55 | 15 | 13.55 | 490 |
| 1738794000 | 14.3792 | 0.24 | 1.73 | 14.39 | 14.39 | 14.3792 | 3046 |
| 1738708080 | 14.135 | -0.23 | -1.62 | 14.39 | 14.39 | 14.135 | 200 |
| 1738621740 | 14.3675 | -0.39 | -2.66 | 14 | 14.3675 | 14 | 210 |
| 1738362000 | 14.7604 | 0.19 | 1.27 | 14.25 | 14.7604 | 13.81 | 310 |
| 1738276080 | 14.575 | -0.29 | -1.92 | 14.25 | 14.575 | 14.25 | 1700 |
| 1738189740 | 14.86 | -0.03 | -0.20 | 14.25 | 14.9 | 14 | 5510 |
| 1738103220 | 14.89 | 0 | 0.00 | 14.89 | 14.89 | 14.89 | 0 |
| 1738016820 | 14.89 | 0 | 0.00 | 14.34 | 14.89 | 14.34 | 300 |
| 1737757440 | 14.89 | 0.64 | 4.49 | 14.27 | 14.89 | 14.27 | 374 |
| 1737671220 | 14.25 | 0 | 0.00 | 14.258 | 14.258 | 14.25 | 400 |
| 1737584640 | 14.25 | 0.02 | 0.14 | 14 | 14.27 | 13.9973 | 4974 |
| 1737498540 | 14.23 | 0.58 | 4.25 | 13.65 | 14.25 | 13.65 | 8531 |
| 1737152820 | 13.65 | 0 | 0.00 | 13.65 | 13.65 | 13.65 | 0 |
| 1737066420 | 13.65 | 0.3 | 2.23 | 13.4 | 13.65 | 13.4 | 679 |
| 1736979600 | 13.3525 | 0 | 0.00 | 13.3525 | 13.3525 | 13.3525 | 0 |
| 1736893200 | 13.3525 | 0 | 0.00 | 13.3525 | 13.3525 | 13.3525 | 0 |
| 1736806800 | 13.3525 | -0.03 | -0.21 | 13.21 | 13.3525 | 13.21 | 280 |
| 1736547720 | 13.38 | 0.03 | 0.21 | 13.38 | 13.38 | 13.38 | 300 |
| 1736375340 | 13.3525 | 0.01 | 0.09 | 13.34 | 13.5525 | 13.21 | 1655 |
| 1736288940 | 13.34 | -0.16 | -1.19 | 13.5 | 13.5 | 13.34 | 610 |
| 1736202360 | 13.5 | -0.38 | -2.70 | 13.65 | 13.65 | 13.5 | 1131 |
| 1735942980 | 13.875 | -0.35 | -2.43 | 13.71 | 13.875 | 13.34 | 1100 |
| 1735856700 | 14.22 | 0.22 | 1.57 | 13.71 | 14.22 | 13.71 | 320 |
| 1735684140 | 14 | 0 | 0.00 | 14 | 14 | 14 | 0 |
| 1735597740 | 14 | -0.3 | -2.10 | 14 | 14 | 13.9275 | 3253 |
| 1735337400 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1735251000 | 14.3 | 0 | 0.00 | 14.3 | 14.3 | 14.3 | 0 |
| 1735078200 | 14.3 | -0.2 | -1.38 | 13.76 | 14.9 | 13.71 | 5656 |
| 1734992400 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 0 |
| 1734733200 | 14.5 | 0 | 0.00 | 14.425 | 14.9 | 13.3 | 1585 |
| 1734646800 | 14.5 | 0.04 | 0.24 | 14.3 | 14.5 | 14.3 | 1563 |
| 1734560940 | 14.465 | -0.43 | -2.85 | 14.2649 | 14.465 | 13.55 | 735 |
| 1734474360 | 14.89 | 0.02 | 0.13 | 14.89 | 14.89 | 14.89 | 570 |
| 1734388140 | 14.87 | -0.02 | -0.15 | 14.3725 | 14.87 | 14.02 | 1664 |
| 1734128940 | 14.892 | 0.45 | 3.09 | 14.1 | 14.892 | 14.1 | 231 |
| 1734042000 | 14.446 | 0 | 0.00 | 14.446 | 14.446 | 14.446 | 0 |
| 1733955600 | 14.446 | 0 | 0.00 | 14.446 | 14.446 | 14.446 | 0 |
| 1733869200 | 14.446 | -0.16 | -1.11 | 15 | 15 | 14.31 | 1976 |
| 1733782800 | 14.608 | -0.05 | -0.35 | 15 | 15 | 14.51 | 1945 |
| 1733523600 | 14.66 | -0.39 | -2.59 | 15.05 | 15.05 | 14.66 | 3355 |
| 1733437500 | 15.05 | -0.52 | -3.34 | 15.05 | 15.05 | 15.05 | 210 |
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
