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 | 0.13 | 0.889192886457 | 14.62 | 15.2 | 14.61 | 285951 | 14.88317942 | DR |
| 4 | -1.324 | -8.23690431753 | 16.074 | 16.24 | 14.05 | 281469 | 15.03549895 | DR |
| 12 | 0.56 | 3.94644115574 | 14.19 | 16.49 | 13 | 184817 | 14.90937149 | DR |
| 26 | -1.88 | -11.3048707156 | 16.63 | 16.735 | 13 | 223262 | 15.06627679 | DR |
| 52 | 0.8 | 5.73476702509 | 13.95 | 17.6 | 10.37 | 404668 | 13.65843415 | DR |
| 156 | -3.12 | -17.459429211 | 17.87 | 27.8 | 10.37 | 350954 | 16.10022754 | DR |
| 260 | 1.31 | 9.74702380952 | 13.44 | 27.8 | 5.91 | 339239 | 15.98318157 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732660140 | 14.75 | -0.35 | -2.32 | 14.98 | 15.09 | 14.74 | 267165 |
| 1732573560 | 15.1 | 0.24 | 1.62 | 15.09 | 15.2 | 14.98 | 232646 |
| 1732314000 | 14.86 | -0.08 | -0.54 | 14.74 | 14.91 | 14.7 | 462105 |
| 1732227900 | 14.94 | 0.08 | 0.54 | 14.7701 | 14.95 | 14.71 | 247902 |
| 1732141740 | 14.86 | 0.17 | 1.16 | 14.904 | 14.98 | 14.77 | 268264 |
| 1732054800 | 14.69 | -0.07 | -0.47 | 14.62 | 14.74 | 14.61 | 231823 |
| 1731968640 | 14.76 | 0.36 | 2.50 | 14.47 | 14.76 | 14.47 | 359977 |
| 1731709260 | 14.4 | 0.16 | 1.12 | 14.52 | 14.585 | 14.35 | 161502 |
| 1731622800 | 14.24 | 0 | 0.00 | 14.22 | 14.38 | 14.05 | 446798 |
| 1731536760 | 14.24 | -0.01 | -0.07 | 14.38 | 14.39 | 14.15 | 244886 |
| 1731450480 | 14.25 | -0.69 | -4.62 | 14.38 | 14.41 | 14.05 | 377623 |
| 1731363600 | 14.94 | -0.41 | -2.67 | 15.14 | 15.15 | 14.88 | 351738 |
| 1731104400 | 15.35 | -0.88 | -5.42 | 15.5 | 15.517 | 15.15 | 423616 |
| 1731018540 | 16.23 | 0.74 | 4.78 | 16.03 | 16.239999 | 15.6 | 178424 |
| 1730931600 | 15.49 | -0.41 | -2.58 | 15.43 | 15.52 | 15.317 | 520188 |
| 1730845680 | 15.9 | 0.37 | 2.38 | 15.74 | 15.9 | 15.737 | 99256 |
| 1730759160 | 15.53 | -0.01 | -0.06 | 15.68 | 15.88 | 15.46 | 302474 |
| 1730496420 | 15.54 | -0.04 | -0.26 | 15.74 | 15.74 | 15.4975 | 119147 |
| 1730409780 | 15.58 | -0.03 | -0.19 | 15.78 | 15.78 | 15.31 | 128251 |
| 1730323500 | 15.61 | -0.49 | -3.04 | 15.55 | 15.77 | 15.43 | 337053 |
| 1730237280 | 16.1 | 0.07 | 0.44 | 16.074 | 16.2 | 16.074 | 148701 |
| 1730150880 | 16.03 | 0.25 | 1.58 | 15.94 | 16.123 | 15.93 | 124937 |
| 1729891500 | 15.78 | 0.17 | 1.09 | 15.91 | 15.935 | 15.74 | 93979 |
| 1729805160 | 15.61 | 0.67 | 4.48 | 15.83 | 15.83 | 15.47 | 142449 |
| 1729718940 | 14.94 | -0.64 | -4.11 | 15.12 | 15.15 | 14.933 | 153060 |
| 1729632300 | 15.58 | 0.15 | 0.97 | 15.4916 | 15.6 | 15.443 | 86264 |
| 1729545600 | 15.43 | -0.16 | -0.99 | 15.51 | 15.56 | 15.345 | 69378 |
| 1729286400 | 15.585 | 0.35 | 2.26 | 15.6 | 15.63 | 15.52 | 200228 |
| 1729200000 | 15.24 | 0.04 | 0.26 | 15.22 | 15.3 | 15.1 | 266112 |
| 1729113960 | 15.2 | 0.66 | 4.54 | 14.79 | 15.64 | 14.69 | 263256 |
| 1729027680 | 14.54 | -0.61 | -4.03 | 14.64 | 14.75 | 14.51 | 121045 |
| 1728941220 | 15.15 | 0.08 | 0.53 | 14.98 | 15.2495 | 14.93 | 98681 |
| 1728681900 | 15.07 | -0.07 | -0.46 | 15.075 | 15.2 | 14.98 | 81690 |
| 1728595560 | 15.14 | 0.03 | 0.20 | 14.98 | 15.14 | 14.88 | 111353 |
| 1728508800 | 15.11 | 0.06 | 0.40 | 14.91 | 15.14 | 14.88 | 75463 |
| 1728422580 | 15.05 | -0.92 | -5.77 | 15.14 | 15.15 | 14.85 | 125338 |
| 1728336000 | 15.972 | -0.03 | -0.18 | 15.926 | 16.015 | 15.8545 | 76287 |
| 1728077220 | 16 | 0.13 | 0.82 | 15.89 | 16 | 15.825 | 38795 |
| 1727990760 | 15.87 | -0.46 | -2.82 | 15.96 | 15.98 | 15.744 | 65288 |
| 1727904000 | 16.329999 | 0.06 | 0.37 | 16.399999 | 16.489999 | 16.290099 | 117699 |
| 1727818140 | 16.27 | 0.06 | 0.37 | 16.34 | 16.37 | 16.1505 | 70465 |
| 1727731380 | 16.21 | -0.08 | -0.49 | 16.25 | 16.28 | 16.12 | 69057 |
| 1727472000 | 16.29 | -0.04 | -0.24 | 16.39 | 16.41 | 16.25 | 97922 |
| 1727386200 | 16.329999 | 1.09 | 7.15 | 16.32 | 16.36 | 16.14 | 318514 |
| 1727299200 | 15.24 | 0.1 | 0.66 | 15.31 | 15.38 | 15.23 | 115693 |
| 1727212800 | 15.14 | 0.97 | 6.85 | 15.18 | 15.2 | 15.06 | 238345 |
| 1727126940 | 14.17 | -0.02 | -0.14 | 14.14 | 14.21 | 14.116 | 73083 |
| 1726867200 | 14.1895 | -0.4 | -2.75 | 14.28 | 14.31 | 14.11 | 83134 |
| 1726781220 | 14.59 | 0.61 | 4.36 | 14.66 | 14.69 | 13.98 | 127849 |
| 1726694460 | 13.98 | -0.05 | -0.36 | 14.04 | 14.27 | 13.98 | 76534 |
| 1726608240 | 14.03 | 0.08 | 0.57 | 14.0305 | 14.13 | 13.979 | 91317 |
| 1726521720 | 13.95 | 0.11 | 0.79 | 13.86 | 13.96 | 13.78 | 215935 |
| 1726262940 | 13.84 | 0.23 | 1.69 | 13.73 | 13.9 | 13.68 | 156369 |
| 1726176540 | 13.61 | 0.28 | 2.10 | 13.43 | 13.64 | 13.33 | 183448 |
| 1726090140 | 13.33 | 0.11 | 0.83 | 13.11 | 13.33 | 13 | 160876 |
| 1726003500 | 13.22 | -0.08 | -0.60 | 13.1 | 13.3 | 13.015 | 232681 |
| 1725917160 | 13.3 | 0.02 | 0.15 | 13.3 | 13.39 | 13.2001 | 229681 |
| 1725658020 | 13.28 | -0.57 | -4.12 | 13.6114 | 13.6114 | 13.26 | 170145 |
| 1725571440 | 13.85 | 0.08 | 0.58 | 14.025 | 14.025 | 13.81 | 105335 |
| 1725485040 | 13.77 | -0.01 | -0.07 | 13.76 | 13.92 | 13.71 | 118751 |
| 1725398880 | 13.78 | -0.84 | -5.75 | 14.19 | 14.19 | 13.73 | 213190 |
| 1725053340 | 14.62 | -0.23 | -1.55 | 14.68 | 14.73 | 14.4325 | 135001 |
| 1724966400 | 14.85 | 0.13 | 0.88 | 14.7 | 14.91 | 14.67 | 98959 |
| 1724880360 | 14.72 | -0.43 | -2.84 | 14.81 | 14.895 | 14.69 | 73532 |
| 1724794080 | 15.15 | 0.04 | 0.26 | 15.15 | 15.21 | 15.05 | 166358 |
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
