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 | -0.28 | -1.78343949045 | 15.7 | 15.98 | 15.05 | 15763 | 15.68365703 | DR |
| 4 | 0.285 | 1.88305252725 | 15.135 | 16.61 | 15.05 | 29371 | 15.77187532 | DR |
| 12 | 2.22 | 16.8181818182 | 13.2 | 16.61 | 12.49 | 26667 | 14.44790517 | DR |
| 26 | 1.62 | 11.7391304348 | 13.8 | 16.61 | 12.49 | 27973 | 14.0332967 | DR |
| 52 | 4.37 | 39.5475113122 | 11.05 | 16.61 | 11.02 | 34621 | 13.07628898 | DR |
| 156 | 2.485 | 19.2114418245 | 12.935 | 16.61 | 9.92 | 81274 | 12.02761837 | DR |
| 260 | -3.5525 | -18.7244696271 | 18.9725 | 22.84 | 9.92 | 65921 | 13.3726607 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 15.42 | 0.06 | 0.42 | 15.43 | 15.45 | 15.25 | 17483 |
| 1729113960 | 15.355 | 0.16 | 1.02 | 15.35 | 15.47 | 15.26 | 11319 |
| 1729027680 | 15.2 | -0.3 | -1.94 | 15.272 | 15.272 | 15.05 | 12260 |
| 1728941220 | 15.5 | -0.48 | -3.00 | 15.465 | 15.555 | 15.36 | 7595 |
| 1728681900 | 15.98 | 0.13 | 0.82 | 15.615 | 15.98 | 15.323 | 24000 |
| 1728595560 | 15.85 | -0.1 | -0.63 | 15.7 | 15.94 | 15.7 | 23640 |
| 1728508800 | 15.95 | 0.41 | 2.64 | 16.01 | 16.01 | 15.84 | 33466 |
| 1728422580 | 15.54 | -0.87 | -5.30 | 15.5001 | 16.61 | 15.26 | 219460 |
| 1728336000 | 16.41 | 0.23 | 1.42 | 16.6 | 16.6 | 15.94 | 16154 |
| 1728077220 | 16.18 | 0.23 | 1.47 | 16.161999 | 16.2 | 16.114999 | 7282 |
| 1727990760 | 15.945 | -0.45 | -2.77 | 16.1 | 16.1 | 15.7625 | 11747 |
| 1727904000 | 16.399999 | 0.66 | 4.19 | 16.079999 | 16.558 | 16.079999 | 24102 |
| 1727818140 | 15.74 | 0.08 | 0.51 | 15.5 | 15.98 | 15.5 | 19356 |
| 1727731380 | 15.66 | -0.25 | -1.57 | 15.6163 | 15.733 | 15.6163 | 15608 |
| 1727472000 | 15.91 | -0.51 | -3.11 | 15.79 | 15.918 | 15.78 | 5307 |
| 1727386200 | 16.42 | 0.67 | 4.25 | 16.12 | 16.57 | 16.12 | 52282 |
| 1727299200 | 15.75 | -0.39 | -2.42 | 15.5 | 15.85 | 15.5 | 58430 |
| 1727212800 | 16.14 | 0.52 | 3.33 | 15.96 | 16.14 | 15.78 | 9405 |
| 1727126940 | 15.62 | 0.27 | 1.76 | 15.537 | 15.65 | 15.537 | 13771 |
| 1726867200 | 15.35 | 0.13 | 0.83 | 15.183 | 15.36 | 15.05 | 10034 |
| 1726781220 | 15.2235 | 0.12 | 0.78 | 15.135 | 15.35 | 15.13 | 12197 |
| 1726694460 | 15.105 | 0.11 | 0.70 | 15.12 | 15.14 | 15.0264 | 20221 |
| 1726608240 | 15 | -0.04 | -0.27 | 15 | 15.19 | 15 | 6995 |
| 1726521720 | 15.04 | 0.08 | 0.53 | 15 | 15.07 | 15 | 11817 |
| 1726262940 | 14.96 | 0.19 | 1.29 | 14.91 | 15 | 14.91 | 13265 |
| 1726176540 | 14.77 | -0.01 | -0.07 | 14.557 | 14.79 | 14.542 | 9729 |
| 1726090140 | 14.78 | 0.16 | 1.09 | 14.74 | 14.79 | 14.61 | 12119 |
| 1726003500 | 14.62 | -0.01 | -0.07 | 14.52 | 14.62 | 14.45 | 17173 |
| 1725917160 | 14.63 | 0.05 | 0.34 | 14.64 | 14.6532 | 14.47 | 10426 |
| 1725658020 | 14.58 | -0.07 | -0.48 | 14.5838 | 14.61 | 14.4216 | 26855 |
| 1725571440 | 14.65 | 0.13 | 0.90 | 14.59 | 14.67 | 14.53 | 17947 |
| 1725485040 | 14.52 | 0.13 | 0.90 | 13.9695 | 14.55 | 13.9695 | 18525 |
| 1725398880 | 14.39 | -0.27 | -1.84 | 14.5561 | 14.56 | 14.29 | 13403 |
| 1725053340 | 14.66 | 0.33 | 2.27 | 14 | 14.82 | 14 | 23340 |
| 1724966400 | 14.334 | 0.37 | 2.65 | 14.05 | 14.3499 | 14.05 | 11209 |
| 1724880360 | 13.9635 | -0.27 | -1.87 | 14.025 | 14.025 | 13.95 | 9787 |
| 1724794080 | 14.23 | -0.33 | -2.27 | 14.31 | 14.89 | 14.22 | 9295 |
| 1724707740 | 14.56 | 0.23 | 1.61 | 14.3 | 14.67 | 14.19 | 6790 |
| 1724448480 | 14.33 | 0.3 | 2.10 | 14.5 | 14.5 | 14.33 | 14213 |
| 1724362140 | 14.035 | -0.39 | -2.67 | 14.275 | 14.56 | 14.035 | 7820 |
| 1724275380 | 14.42 | 0.18 | 1.26 | 14.25 | 14.47 | 14.21 | 23012 |
| 1724188800 | 14.24 | -0.13 | -0.90 | 14.3 | 14.31 | 14.19 | 23755 |
| 1724102880 | 14.37 | 0.01 | 0.07 | 14.28 | 14.39 | 14.28 | 20146 |
| 1723843740 | 14.36 | -0.23 | -1.58 | 14.99 | 14.99 | 14.36 | 15796 |
| 1723756860 | 14.59 | 0.01 | 0.07 | 14.5 | 14.7 | 14.385 | 14549 |
| 1723670820 | 14.58 | 0.99 | 7.28 | 14.25 | 14.61 | 14.25 | 23574 |
| 1723584360 | 13.59 | 0.04 | 0.30 | 13 | 14 | 13 | 34245 |
| 1723497900 | 13.55 | 0.01 | 0.07 | 13.465 | 13.9 | 13 | 18936 |
| 1723238400 | 13.54 | 0.08 | 0.59 | 13.65 | 13.65 | 13.45 | 17612 |
| 1723152000 | 13.46 | -0.15 | -1.10 | 13.51 | 13.58 | 13.32 | 75570 |
| 1723065720 | 13.61 | 0.29 | 2.18 | 13.885 | 13.885 | 13.36 | 24453 |
| 1722979800 | 13.32 | 0.14 | 1.07 | 13.335 | 13.44 | 13.25 | 37759 |
| 1722893340 | 13.1784 | 0.4 | 3.12 | 12.69 | 13.24 | 12.69 | 55852 |
| 1722634140 | 12.78 | 0.13 | 1.03 | 12.845 | 12.93 | 12.72 | 49016 |
| 1722547620 | 12.65 | -0.29 | -2.24 | 13 | 13 | 12.64 | 23534 |
| 1722461340 | 12.94 | 0.29 | 2.29 | 12.91 | 12.98 | 12.86 | 46605 |
| 1722374820 | 12.65 | -0.28 | -2.17 | 12.62 | 12.83 | 12.61 | 49315 |
| 1722288180 | 12.93 | 0.23 | 1.81 | 12.49 | 13 | 12.49 | 70588 |
| 1722029100 | 12.7 | -0.45 | -3.42 | 13.1 | 13.13 | 12.65 | 57605 |
| 1721942400 | 13.1495 | -0.17 | -1.28 | 13.2 | 13.2 | 13.13 | 43100 |
| 1721856480 | 13.32 | -0.16 | -1.19 | 13.14 | 13.49 | 13.14 | 29830 |
| 1721770140 | 13.48 | 0.02 | 0.15 | 13.14 | 13.57 | 13.14 | 53144 |
| 1721683740 | 13.46 | 0.08 | 0.60 | 13.6168 | 13.6168 | 13.34 | 24722 |
| 1721424180 | 13.3803 | -0.29 | -2.10 | 13.37 | 13.41 | 13.34 | 27368 |
| 1721337960 | 13.668 | 0.01 | 0.07 | 13.7433 | 13.7433 | 13.62 | 26741 |
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
