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 | 1.36 | 8.52664576803 | 15.95 | 17.55 | 14.9992 | 57528 | 16.82359296 | CS |
| 4 | 3.98 | 29.8574643661 | 13.33 | 17.55 | 11.7 | 44979 | 14.9587399 | CS |
| 12 | 4.37 | 33.771251932 | 12.94 | 17.55 | 11.7 | 21636 | 14.6086206 | CS |
| 26 | 5.05 | 41.1908646003 | 12.26 | 17.55 | 10.08 | 18022 | 13.32514708 | CS |
| 52 | 5.73 | 49.481865285 | 11.58 | 17.55 | 10.08 | 15575 | 12.67483481 | CS |
| 156 | 2.31 | 15.4 | 15 | 21.5 | 9.05 | 11174 | 13.37924972 | CS |
| 260 | 4.46 | 34.7081712062 | 12.85 | 21.5 | 4.695 | 12978 | 12.3160308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 17.31 | -0.08 | -0.46 | 17.45 | 17.45 | 17.0701 | 31241 |
| 1714084500 | 17.39 | 0.04 | 0.23 | 17.15 | 17.485 | 16.6001 | 58081 |
| 1713998100 | 17.35 | 1.12 | 6.90 | 15.9 | 17.55 | 15.2771 | 91505 |
| 1713911700 | 16.23 | 0.62 | 3.97 | 15.7 | 16.25 | 14.9992 | 53281 |
| 1713825300 | 15.61 | -0.04 | -0.26 | 15.95 | 15.95 | 15.0401 | 53346 |
| 1713566100 | 15.65 | 0.22 | 1.43 | 15.49 | 15.88 | 14.8928 | 59106 |
| 1713479700 | 15.43 | -0.05 | -0.32 | 15.69 | 15.9599 | 15.0501 | 43556 |
| 1713393300 | 15.48 | 0.59 | 3.96 | 15.08 | 15.7198 | 14.71 | 44302 |
| 1713306900 | 14.89 | 0.02 | 0.13 | 15.06 | 15.47 | 14.66 | 45389 |
| 1713220500 | 14.87 | 1.02 | 7.36 | 14.16 | 15.96 | 13.91 | 139934 |
| 1712961300 | 13.85 | 0.1 | 0.73 | 13.9 | 14.025 | 13.61 | 42113 |
| 1712874900 | 13.75 | 1.65 | 13.64 | 13 | 14.2696 | 13 | 75633 |
| 1712788500 | 12.1 | 0.02 | 0.17 | 12.11 | 12.12 | 11.84 | 10892 |
| 1712702100 | 12.08 | 0.03 | 0.25 | 12.01 | 12.235 | 12.01 | 7601 |
| 1712615700 | 12.05 | 0.25 | 2.12 | 11.94 | 12.16 | 11.9 | 5549 |
| 1712356500 | 11.8 | 0.05 | 0.43 | 11.87 | 12.2 | 11.7 | 43328 |
| 1712270100 | 11.75 | -0.51 | -4.16 | 12.26 | 12.47 | 11.75 | 60530 |
| 1712183700 | 12.26 | -0.58 | -4.52 | 12.89 | 13.045 | 12.055 | 13486 |
| 1712097300 | 12.84 | -0.36 | -2.73 | 13.24 | 13.24 | 12.51 | 11062 |
| 1712010900 | 13.2 | -0.25 | -1.86 | 13.33 | 13.39 | 13.2 | 2368 |
| 1711665300 | 13.45 | 0.05 | 0.37 | 13.42 | 13.55 | 13.38 | 1268 |
| 1711578900 | 13.4 | -0.1 | -0.74 | 13.45 | 13.71 | 13.4 | 4005 |
| 1711492500 | 13.5 | -0.02 | -0.15 | 13.49 | 13.7 | 13.4533 | 5194 |
| 1711406100 | 13.52 | -0.2 | -1.46 | 13.73 | 13.75 | 13.41 | 9497 |
| 1711146900 | 13.72 | -0.39 | -2.76 | 14.26 | 14.26 | 13.62 | 9107 |
| 1711060500 | 14.11 | 0.69 | 5.14 | 13.42 | 14.35 | 13.42 | 22290 |
| 1710974100 | 13.42 | -0.3 | -2.19 | 13.64 | 13.88 | 13.4 | 20012 |
| 1710887700 | 13.72 | 0.08 | 0.59 | 13.53 | 13.93 | 13.53 | 5174 |
| 1710801300 | 13.64 | -0.33 | -2.36 | 14 | 14 | 13.64 | 3839 |
| 1710542100 | 13.97 | -0.1 | -0.71 | 13.93 | 14.0054 | 13.69 | 11835 |
| 1710455700 | 14.07 | -0.04 | -0.28 | 14.26 | 14.38 | 13.3772 | 2270 |
| 1710369300 | 14.11 | -0.09 | -0.63 | 14.2 | 14.26 | 13.1491 | 8286 |
| 1710282900 | 14.2 | 0 | 0.00 | 14.27 | 14.45 | 13.8942 | 6627 |
| 1710196500 | 14.2 | 0.03 | 0.21 | 14.22 | 14.34 | 13.77 | 4386 |
| 1709940900 | 14.17 | 0.08 | 0.57 | 14.1 | 14.38 | 13.825 | 2948 |
| 1709854500 | 14.09 | -0.11 | -0.77 | 14.33 | 14.5 | 13.8539 | 7442 |
| 1709768100 | 14.2 | 0.28 | 2.01 | 13.87 | 14.32 | 13.86 | 11848 |
| 1709681700 | 13.92 | -0.13 | -0.93 | 14.13 | 14.13 | 13.57 | 6978 |
| 1709595300 | 14.05 | 0.85 | 6.44 | 13.39 | 14.14 | 13.08 | 17622 |
| 1709336100 | 13.2 | 0.56 | 4.43 | 12.59 | 13.2 | 12.59 | 11939 |
| 1709249700 | 12.64 | -1.02 | -7.47 | 13.7 | 14.27 | 12.61 | 14001 |
| 1709163300 | 13.66 | -0.9 | -6.18 | 14.52 | 14.52 | 13.66 | 19190 |
| 1709076900 | 14.56 | 0.61 | 4.37 | 13.95 | 14.97 | 13.95 | 21970 |
| 1708990500 | 13.95 | 0.26 | 1.90 | 13.69 | 14.22 | 12.99 | 16894 |
| 1708731300 | 13.69 | 0.15 | 1.11 | 13.46 | 13.86 | 13.24 | 7931 |
| 1708644900 | 13.54 | -0.25 | -1.81 | 13.71 | 13.75 | 13.3973 | 2113 |
| 1708558500 | 13.79 | 0.15 | 1.10 | 13.81 | 13.81 | 13.79 | 1622 |
| 1708472100 | 13.64 | -0.45 | -3.19 | 14.09 | 14.11 | 13.51 | 3605 |
| 1708126500 | 14.09 | 0.09 | 0.64 | 14 | 14.1 | 13.6673 | 2270 |
| 1708040100 | 14 | 0.33 | 2.41 | 13.95 | 14.15 | 13.52 | 14751 |
| 1707953700 | 13.67 | 0.7 | 5.40 | 13.2 | 13.91 | 13.15 | 24545 |
| 1707867300 | 12.97 | -0.14 | -1.07 | 12.74 | 13.15 | 12.74 | 5653 |
| 1707780900 | 13.11 | -0.49 | -3.60 | 13.69 | 13.9513 | 13.11 | 11002 |
| 1707521700 | 13.6 | -0.01 | -0.07 | 13.63 | 13.63 | 13.4267 | 4374 |
| 1707435300 | 13.61 | 0.67 | 5.18 | 12.87 | 14 | 12.87 | 14598 |
| 1707348900 | 12.94 | 0.31 | 2.45 | 12.79 | 12.94 | 12.47 | 8933 |
| 1707262500 | 12.63 | -0.18 | -1.41 | 12.97 | 12.98 | 12.6 | 2823 |
| 1707176100 | 12.81 | -0.29 | -2.21 | 12.94 | 12.95 | 12.81 | 6375 |
| 1706916900 | 13.1 | 0.11 | 0.85 | 13.08 | 13.17 | 12.77 | 4940 |
| 1706830500 | 12.99 | 0.05 | 0.39 | 13.09 | 13.11 | 12.84 | 3964 |
| 1706744100 | 12.94 | -0.02 | -0.15 | 13.07 | 13.2199 | 12.94 | 7545 |
| 1706657700 | 12.96 | -0.57 | -4.21 | 13.27 | 13.42 | 12.96 | 21501 |
| 1706571300 | 13.53 | 0.24 | 1.84 | 13.43 | 13.55 | 13.29 | 5126 |
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
