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 | 0.71 | 4.6741277156 | 15.19 | 16.16 | 15.03 | 150825 | 15.71518026 | DR |
| 4 | 1.06 | 7.14285714286 | 14.84 | 16.16 | 14.21 | 152403 | 15.15278674 | DR |
| 12 | 1.4 | 9.65517241379 | 14.5 | 16.53 | 13.5 | 227094 | 15.0428574 | DR |
| 26 | 3.05 | 23.7354085603 | 12.85 | 16.53 | 12.49 | 224638 | 14.11638602 | DR |
| 52 | -1.24 | -7.23453908985 | 17.14 | 17.62 | 11.79 | 246014 | 14.18019432 | DR |
| 156 | -20.49 | -56.3066776587 | 36.39 | 37.99 | 10.99 | 648905 | 18.84552026 | DR |
| 260 | -803.21 | -98.0588687722 | 819.11 | 1760 | 1 | 460106 | 21.58142808 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722461400 | 15.9 | 0.22 | 1.40 | 16.02 | 16.16 | 15.79 | 190485 |
| 1722374940 | 15.68 | -0.1 | -0.63 | 15.94 | 15.94 | 15.59 | 126839 |
| 1722288600 | 15.78 | 0.35 | 2.27 | 15.75 | 16.01 | 15.74 | 312393 |
| 1722029400 | 15.43 | 0.19 | 1.25 | 15.15 | 15.51 | 15.03 | 42752 |
| 1721943000 | 15.24 | -0.09 | -0.59 | 15.19 | 15.35 | 15.14 | 81654 |
| 1721856600 | 15.33 | 0.09 | 0.59 | 15.24 | 15.5 | 15.24 | 130180 |
| 1721770140 | 15.24 | -0.04 | -0.26 | 15.2 | 15.25 | 15 | 64663 |
| 1721683800 | 15.28 | 0.16 | 1.06 | 15.27 | 15.3 | 15.14 | 50605 |
| 1721424600 | 15.12 | -0.08 | -0.53 | 15.08 | 15.12 | 14.89 | 67239 |
| 1721338200 | 15.2 | 0.15 | 1.00 | 15.28 | 15.46 | 15.11 | 112279 |
| 1721251800 | 15.05 | -0.1 | -0.66 | 15.18 | 15.2 | 14.98 | 532156 |
| 1721165340 | 15.15 | -0.02 | -0.13 | 15.06 | 15.24 | 14.87 | 47247 |
| 1721079000 | 15.17 | -0.36 | -2.32 | 15.25 | 15.33 | 15.13 | 92025 |
| 1720819800 | 15.53 | 0.28 | 1.84 | 15.53 | 15.77 | 15.43 | 152411 |
| 1720733400 | 15.25 | 0.51 | 3.46 | 14.89 | 15.29 | 14.86 | 178410 |
| 1720647000 | 14.74 | 0.09 | 0.61 | 14.55 | 14.75 | 14.44 | 127818 |
| 1720560540 | 14.65 | 0.31 | 2.16 | 14.34 | 14.71 | 14.34 | 220887 |
| 1720474200 | 14.34 | -0.34 | -2.32 | 14.43 | 14.44 | 14.21 | 225124 |
| 1720215000 | 14.68 | -0.02 | -0.14 | 14.68 | 14.68 | 14.47 | 125184 |
| 1720128540 | 14.7 | -0.3 | -2.00 | 14.84 | 15.21 | 14.55 | 167713 |
| 1720042200 | 15 | 0.1 | 0.67 | 14.83 | 15.11 | 14.81 | 164800 |
| 1719955800 | 14.9 | 0.35 | 2.41 | 14.51 | 14.98 | 14.51 | 122129 |
| 1719869400 | 14.55 | 0.22 | 1.54 | 14.4 | 14.56 | 14.36 | 63393 |
| 1719610200 | 14.33 | 0.12 | 0.84 | 14.23 | 14.39 | 14.23 | 77437 |
| 1719523800 | 14.21 | -0.35 | -2.40 | 14.55 | 14.55 | 14.19 | 255442 |
| 1719437400 | 14.56 | 0.15 | 1.04 | 14.54 | 14.63 | 14.47 | 86314 |
| 1719351000 | 14.41 | -0.02 | -0.14 | 14.36 | 14.43 | 14.3 | 56298 |
| 1719264600 | 14.43 | 0.14 | 0.98 | 14.09 | 14.58 | 14.09 | 171257 |
| 1719005400 | 14.29 | -0.14 | -0.97 | 14.25 | 14.5 | 14.25 | 91779 |
| 1718918940 | 14.43 | 0.23 | 1.62 | 14.43 | 14.54 | 14.33 | 241201 |
| 1718832540 | 14.2 | -0.21 | -1.46 | 14.41 | 14.54 | 14.13 | 43953 |
| 1718746200 | 14.41 | -0.03 | -0.21 | 14.37 | 14.49 | 14.27 | 70564 |
| 1718659800 | 14.44 | 0.4 | 2.85 | 14.22 | 14.5 | 14.22 | 163888 |
| 1718400600 | 14.04 | -0.43 | -2.97 | 14.21 | 14.27 | 13.5 | 408169 |
| 1718314200 | 14.47 | -0.45 | -3.02 | 14.82 | 14.88 | 14.46 | 338335 |
| 1718227800 | 14.92 | 0.06 | 0.40 | 14.87 | 15.6 | 14.41 | 504727 |
| 1718141400 | 14.86 | -0.35 | -2.30 | 15.03 | 15.18 | 14.79 | 393529 |
| 1718055000 | 15.21 | 0.29 | 1.94 | 15.05 | 15.28 | 15.01 | 608241 |
| 1717795800 | 14.92 | 0.04 | 0.27 | 14.91 | 14.94 | 14.75 | 70297 |
| 1717709400 | 14.88 | -0.27 | -1.78 | 15.11 | 15.11 | 14.79 | 305544 |
| 1717622940 | 15.15 | 0.37 | 2.50 | 14.85 | 15.16 | 14.83 | 439387 |
| 1717536600 | 14.78 | 0.25 | 1.72 | 14.68 | 14.82 | 14.65 | 255507 |
| 1717450200 | 14.53 | -0.13 | -0.89 | 14.72 | 14.9 | 14.44 | 231371 |
| 1717191000 | 14.66 | -0.05 | -0.34 | 14.54 | 14.67 | 14.44 | 125268 |
| 1717018140 | 14.71 | -0.13 | -0.88 | 14.61 | 14.78 | 14.54 | 192401 |
| 1716931740 | 14.84 | -0.14 | -0.93 | 14.94 | 14.99 | 14.77 | 270988 |
| 1716845340 | 14.98 | -0.18 | -1.19 | 15.2 | 15.36 | 14.8 | 33368 |
| 1716586200 | 15.16 | 0.24 | 1.61 | 14.82 | 15.16 | 14.7 | 294122 |
| 1716499800 | 14.92 | -0.32 | -2.10 | 14.99 | 15.21 | 14.73 | 466946 |
| 1716413340 | 15.24 | -0.52 | -3.30 | 15.57 | 15.65 | 15 | 369303 |
| 1716327000 | 15.76 | -0.34 | -2.11 | 15.76 | 15.86 | 15.61 | 278605 |
| 1716240600 | 16.1 | -0.1 | -0.62 | 16 | 16.329999 | 15.87 | 298793 |
| 1715981400 | 16.2 | 0.34 | 2.14 | 16.079999 | 16.53 | 15.93 | 453368 |
| 1715895000 | 15.86 | 0.96 | 6.44 | 14.96 | 16.03 | 14.93 | 931109 |
| 1715808600 | 14.9 | 0.36 | 2.48 | 14.61 | 14.91 | 14.61 | 211154 |
| 1715722200 | 14.54 | -1 | -6.44 | 14.83 | 14.83 | 14.25 | 550939 |
| 1715635800 | 15.54 | 0.94 | 6.44 | 15.15 | 15.67 | 15.14 | 364944 |
| 1715376600 | 14.6 | 0.02 | 0.14 | 14.62 | 14.8 | 14.6 | 235440 |
| 1715290140 | 14.58 | 0.23 | 1.60 | 14.5 | 14.73 | 14.49 | 110154 |
| 1715203800 | 14.35 | 0.04 | 0.28 | 14.24 | 14.35 | 14.13 | 143126 |
| 1715117400 | 14.31 | -0.44 | -2.98 | 14.44 | 14.44 | 14.23 | 254685 |
| 1715031000 | 14.75 | 0.07 | 0.48 | 14.81 | 14.9 | 14.6 | 198511 |
| 1714771800 | 14.68 | 0.01 | 0.07 | 14.67 | 14.75 | 14.42 | 188158 |
| 1714685400 | 14.67 | 0.8 | 5.77 | 14.17 | 14.85 | 14.07 | 357725 |
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
