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 | -0.46 | -3.1485284052 | 14.61 | 14.82 | 13.96 | 990375 | 14.28536438 | CS |
| 4 | -1.72 | -10.8380592313 | 15.87 | 16.82 | 13.96 | 1600061 | 14.97796862 | CS |
| 12 | -0.35 | -2.41379310345 | 14.5 | 16.82 | 12.89 | 1230740 | 14.78797465 | CS |
| 26 | 1.72 | 13.8374899437 | 12.43 | 16.82 | 10.12 | 1186794 | 13.72578342 | CS |
| 52 | 3.6 | 34.1232227488 | 10.55 | 16.82 | 9.03 | 1096236 | 12.22202667 | CS |
| 156 | 3.86 | 37.5121477162 | 10.29 | 16.82 | 7.71 | 1216067 | 11.40068511 | CS |
| 260 | 1.55 | 12.3015873016 | 12.6 | 16.82 | 6.7 | 1229204 | 11.17211445 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741728600 | 14.15 | -0.22 | -1.53 | 14.43 | 14.43 | 13.96 | 756300 |
| 1741642140 | 14.37 | -0.08 | -0.55 | 14.39 | 14.54 | 14.22 | 780100 |
| 1741382940 | 14.45 | 0.22 | 1.55 | 14.25 | 14.45 | 14.17 | 897600 |
| 1741296540 | 14.23 | 0.07 | 0.49 | 14.16 | 14.43 | 14.05 | 1035800 |
| 1741210140 | 14.16 | -0.52 | -3.54 | 14.61 | 14.82 | 14.08 | 1248000 |
| 1740778200 | 14.68 | -0.11 | -0.74 | 14.59 | 14.78 | 14.37 | 1462500 |
| 1740691740 | 14.79 | 0.17 | 1.16 | 14.56 | 14.82 | 14.45 | 1323300 |
| 1740605400 | 14.62 | -0.31 | -2.08 | 15.06 | 15.34 | 14.49 | 1498400 |
| 1740519000 | 14.93 | 0.58 | 4.04 | 15.3 | 15.5 | 14.74 | 2941300 |
| 1740432540 | 14.35 | -0.38 | -2.58 | 14.73 | 14.88 | 14.35 | 1276600 |
| 1740173400 | 14.73 | 0 | 0.00 | 14.79 | 14.93 | 14.45 | 1434200 |
| 1740087000 | 14.73 | 0.2 | 1.38 | 14.53 | 14.86 | 14.39 | 1467900 |
| 1740000540 | 14.53 | -1.03 | -6.62 | 15.16 | 15.16 | 14.32 | 5310300 |
| 1739914140 | 15.56 | -1.08 | -6.49 | 16.64 | 16.64 | 15.35 | 2209000 |
| 1739827800 | 16.64 | 0.16 | 0.97 | 16.739999 | 16.82 | 16.41 | 1089800 |
| 1739568600 | 16.48 | 0.79 | 5.04 | 15.75 | 16.64 | 15.5 | 1677300 |
| 1739482140 | 15.69 | 0.27 | 1.75 | 15.31 | 15.77 | 15.15 | 1063900 |
| 1739395740 | 15.42 | -0.58 | -3.63 | 15.96 | 16 | 15.42 | 860400 |
| 1739309400 | 16 | -0.06 | -0.37 | 15.87 | 16.18 | 15.85 | 1224700 |
| 1739222940 | 16.059999 | 0.19 | 1.20 | 15.87 | 16.32 | 15.82 | 1145500 |
| 1738963800 | 15.87 | -0.15 | -0.94 | 15.97 | 16.12 | 15.54 | 643700 |
| 1738877340 | 16.02 | 0.25 | 1.59 | 15.82 | 16.129999 | 15.58 | 676700 |
| 1738790940 | 15.77 | -0.45 | -2.77 | 16.23 | 16.23 | 15.67 | 659300 |
| 1738704600 | 16.219999 | 0.09 | 0.56 | 16.2 | 16.37 | 15.92 | 1484000 |
| 1738618200 | 16.129999 | 0.23 | 1.45 | 15.92 | 16.44 | 15.84 | 1622600 |
| 1738358940 | 15.9 | -0.2 | -1.24 | 16.11 | 16.32 | 15.62 | 2315700 |
| 1738272540 | 16.1 | 0.24 | 1.51 | 15.86 | 16.36 | 15.79 | 1728200 |
| 1738186200 | 15.86 | 0.31 | 1.99 | 15.55 | 16.02 | 15.42 | 1106400 |
| 1738099740 | 15.55 | 0.25 | 1.63 | 15.4 | 15.66 | 15.08 | 1296300 |
| 1738013340 | 15.3 | 0.72 | 4.94 | 14.68 | 15.35 | 14.53 | 1124100 |
| 1737754200 | 14.58 | -0.03 | -0.21 | 14.55 | 14.68 | 14.38 | 498300 |
| 1737667740 | 14.61 | 0.17 | 1.18 | 14.73 | 14.92 | 14.46 | 888500 |
| 1737581400 | 14.44 | 0 | 0.00 | 14.44 | 14.44 | 14.44 | 0 |
| 1737495000 | 14.44 | 0.43 | 3.07 | 13.91 | 14.48 | 13.9 | 854400 |
| 1737408600 | 14.01 | 0.12 | 0.86 | 13.82 | 14.23 | 13.73 | 837400 |
| 1737149400 | 13.89 | -0.04 | -0.29 | 13.93 | 13.98 | 13.67 | 478800 |
| 1737062940 | 13.93 | -0.12 | -0.85 | 14.05 | 14.06 | 13.88 | 778100 |
| 1736976540 | 14.05 | 0.15 | 1.08 | 13.91 | 14.13 | 13.89 | 828300 |
| 1736890140 | 13.9 | 0.03 | 0.22 | 13.84 | 14.19 | 13.79 | 897700 |
| 1736803740 | 13.87 | 0.2 | 1.46 | 13.81 | 14.01 | 13.66 | 989300 |
| 1736544540 | 13.67 | -0.23 | -1.65 | 13.99 | 13.99 | 13.52 | 1322000 |
| 1736458140 | 13.9 | 0.47 | 3.50 | 13.43 | 14.16 | 13.2 | 1212900 |
| 1736371740 | 13.43 | 0.15 | 1.13 | 13.14 | 13.5 | 12.98 | 1236400 |
| 1736285400 | 13.28 | -0.05 | -0.38 | 13.33 | 13.5 | 13.17 | 825800 |
| 1736198940 | 13.33 | 0.24 | 1.83 | 13.5 | 13.69 | 13 | 1221400 |
| 1735939740 | 13.09 | -0.19 | -1.43 | 13.15 | 13.34 | 12.89 | 637300 |
| 1735853400 | 13.28 | -0.46 | -3.35 | 13.75 | 13.75 | 13.16 | 984800 |
| 1735594200 | 13.74 | 0.35 | 2.61 | 13.5 | 13.74 | 13.28 | 880300 |
| 1735334940 | 13.39 | -0.21 | -1.54 | 13.69 | 13.69 | 13.22 | 865400 |
| 1735248540 | 13.6 | 0.03 | 0.22 | 13.57 | 13.75 | 13.43 | 680600 |
| 1734989340 | 13.57 | -0.52 | -3.69 | 13.95 | 14.08 | 13.54 | 961600 |
| 1734730200 | 14.09 | -0.11 | -0.77 | 14.2 | 14.22 | 13.92 | 621900 |
| 1734643800 | 14.2 | 0.22 | 1.57 | 14.01 | 14.2 | 13.73 | 1104300 |
| 1734557400 | 13.98 | -0.71 | -4.83 | 14.64 | 14.76 | 13.85 | 1490600 |
| 1734470940 | 14.69 | 0.4 | 2.80 | 14.5 | 15.04 | 14.32 | 1529500 |
| 1734384540 | 14.29 | -0.58 | -3.90 | 14.86 | 15.09 | 14.25 | 1217300 |
| 1734125340 | 14.87 | 0.19 | 1.29 | 14.64 | 15.24 | 14.57 | 2046400 |
| 1734039000 | 14.68 | -0.09 | -0.61 | 14.74 | 14.86 | 14.45 | 1824600 |
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
