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 | 1.56 | 9.5006090134 | 16.42 | 18.61 | 16.06 | 143640 | 17.79862037 | CS |
| 4 | 4.95 | 37.9892555641 | 13.03 | 18.61 | 12.3 | 178289 | 16.06391757 | CS |
| 12 | 5.83 | 47.9835390947 | 12.15 | 18.61 | 11.9 | 151278 | 14.11621041 | CS |
| 26 | 7.84 | 77.3175542406 | 10.14 | 18.61 | 9.49 | 178871 | 12.31170864 | CS |
| 52 | 3.9 | 27.6988636364 | 14.08 | 18.61 | 9.4 | 142216 | 12.54746982 | CS |
| 156 | -9.37 | -34.2595978062 | 27.35 | 31 | 9.4 | 126001 | 16.31452956 | CS |
| 260 | -10.6 | -37.088873338 | 28.58 | 33.97 | 9.4 | 138634 | 19.5749607 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715726100 | 18.21 | 0.1 | 0.55 | 18.33 | 18.39 | 17.82 | 178907 |
| 1715639700 | 18.11 | 0.56 | 3.19 | 17.99 | 18.61 | 17.61 | 161913 |
| 1715380500 | 17.55 | -0.15 | -0.85 | 17.82 | 17.89 | 17.03 | 127605 |
| 1715294100 | 17.7 | 0.52 | 3.03 | 17.03 | 17.75 | 16.059999 | 119663 |
| 1715207700 | 17.18 | 0.41 | 2.44 | 16.42 | 17.4399 | 16.42 | 130110 |
| 1715121300 | 16.77 | 0.32 | 1.95 | 16.44 | 16.97 | 16.355 | 130627 |
| 1715034900 | 16.45 | -0.62 | -3.63 | 17.15 | 17.4 | 16.35 | 182575 |
| 1714775700 | 17.07 | 0.31 | 1.85 | 16.95 | 17.2 | 16.579999 | 114274 |
| 1714689300 | 16.76 | 0.41 | 2.51 | 16.35 | 16.93 | 16.219999 | 142571 |
| 1714602900 | 16.35 | -0.35 | -2.10 | 16.77 | 17.1 | 16.34 | 228493 |
| 1714516500 | 16.7 | -0.08 | -0.48 | 16.62 | 16.82 | 15.67 | 447457 |
| 1714430100 | 16.78 | 4.05 | 31.81 | 13.6 | 16.9 | 13.34 | 785978 |
| 1714170900 | 12.73 | 0.29 | 2.33 | 12.41 | 12.83 | 12.41 | 76507 |
| 1714084500 | 12.44 | -0.12 | -0.96 | 12.49 | 12.625 | 12.3 | 122344 |
| 1713998100 | 12.56 | -1.05 | -7.71 | 13.55 | 13.55 | 12.55 | 111186 |
| 1713911700 | 13.61 | 0.56 | 4.29 | 13.11 | 13.74 | 13.11 | 109686 |
| 1713825300 | 13.05 | -0.25 | -1.88 | 13.39 | 13.39 | 12.93 | 92576 |
| 1713566100 | 13.3 | 0.26 | 1.99 | 13 | 13.32 | 13 | 127524 |
| 1713479700 | 13.04 | 0.17 | 1.32 | 12.89 | 13.18 | 12.81 | 78597 |
| 1713393300 | 12.87 | -0.12 | -0.92 | 13.03 | 13.06 | 12.67 | 99784 |
| 1713306900 | 12.99 | -0.22 | -1.67 | 13.19 | 13.4 | 12.92 | 139846 |
| 1713220500 | 13.21 | 0.1 | 0.76 | 13.1 | 13.23 | 12.96 | 146143 |
| 1712961300 | 13.11 | 0.02 | 0.15 | 13.08 | 13.215 | 12.78 | 120894 |
| 1712874900 | 13.09 | -0.14 | -1.06 | 13.25 | 13.25 | 12.84 | 78952 |
| 1712788500 | 13.23 | 0.11 | 0.84 | 12.76 | 13.27 | 12.76 | 203817 |
| 1712702100 | 13.12 | 0.24 | 1.86 | 12.92 | 13.13 | 12.86 | 71433 |
| 1712615700 | 12.88 | 0.07 | 0.55 | 12.87 | 12.99 | 12.71 | 52917 |
| 1712356500 | 12.81 | -0.09 | -0.70 | 12.9 | 12.925 | 12.6675 | 62792 |
| 1712270100 | 12.9 | -0.03 | -0.23 | 13 | 13.2 | 12.82 | 116161 |
| 1712183700 | 12.93 | 0.36 | 2.86 | 12.48 | 13.005 | 12.42 | 121051 |
| 1712097300 | 12.57 | -0.04 | -0.32 | 12.45 | 12.6 | 12.13 | 97815 |
| 1712010900 | 12.61 | -0.32 | -2.47 | 12.99 | 13.05 | 12.54 | 105088 |
| 1711665300 | 12.93 | -0.13 | -1.00 | 13.04 | 13.19 | 12.91 | 158760 |
| 1711578900 | 13.06 | 0.22 | 1.71 | 12.98 | 13.11 | 12.81 | 79869 |
| 1711492500 | 12.84 | 0.29 | 2.31 | 12.56 | 12.86 | 12.55 | 138542 |
| 1711406100 | 12.55 | 0.46 | 3.80 | 12.16 | 12.55 | 12.14 | 118460 |
| 1711146900 | 12.09 | -0.19 | -1.55 | 12.28 | 12.317 | 12.07 | 92682 |
| 1711060500 | 12.28 | -0.18 | -1.44 | 12.49 | 12.6 | 12.26 | 105503 |
| 1710974100 | 12.46 | 0.01 | 0.08 | 12.4 | 12.54 | 12.19 | 98526 |
| 1710887700 | 12.45 | -0.03 | -0.24 | 12.46 | 12.56 | 12.38 | 188301 |
| 1710801300 | 12.48 | 0.14 | 1.13 | 12.3 | 12.64 | 12.07 | 234190 |
| 1710542100 | 12.34 | 0.25 | 2.07 | 12.05 | 12.52 | 12.05 | 334765 |
| 1710455700 | 12.09 | -0.64 | -5.03 | 12.71 | 12.78 | 11.985 | 236968 |
| 1710369300 | 12.73 | 0.11 | 0.87 | 12.61 | 12.89 | 12.5 | 272884 |
| 1710282900 | 12.62 | 0.01 | 0.08 | 12.66 | 13.5693 | 12.48 | 97447 |
| 1710196500 | 12.61 | -0.28 | -2.17 | 12.82 | 12.82 | 12.44 | 104440 |
| 1709940900 | 12.89 | -0.02 | -0.15 | 13 | 13.05 | 12.79 | 84395 |
| 1709854500 | 12.91 | -0.27 | -2.05 | 13.24 | 13.3599 | 12.89 | 92248 |
| 1709768100 | 13.18 | -0.05 | -0.38 | 13.38 | 13.38 | 13.033 | 112672 |
| 1709681700 | 13.23 | -0.45 | -3.29 | 13.48 | 13.52 | 13.0701 | 97933 |
| 1709595300 | 13.68 | 0.29 | 2.17 | 13.48 | 13.92 | 13.48 | 187851 |
| 1709336100 | 13.39 | 0.46 | 3.56 | 13.02 | 13.44 | 12.85 | 182808 |
| 1709249700 | 12.93 | 0.04 | 0.31 | 13.1 | 13.1 | 12.63 | 144250 |
| 1709163300 | 12.89 | -0.43 | -3.23 | 13.21 | 13.32 | 12.81 | 144255 |
| 1709076900 | 13.32 | 0.16 | 1.22 | 13.24 | 13.35 | 12.97 | 147662 |
| 1708990500 | 13.16 | 0.28 | 2.17 | 12.78 | 13.29 | 12.78 | 180535 |
| 1708731300 | 12.88 | 0.04 | 0.31 | 12.77 | 12.9 | 12.56 | 115643 |
| 1708644900 | 12.84 | 0.31 | 2.47 | 12.51 | 12.98 | 12.455 | 136963 |
| 1708558500 | 12.53 | 0.31 | 2.54 | 12.15 | 12.57 | 11.9 | 165295 |
| 1708472100 | 12.22 | 0.15 | 1.24 | 11.94 | 12.55 | 11.93 | 177203 |
| 1708126500 | 12.07 | -0.09 | -0.74 | 12.06 | 12.3 | 11.81 | 191947 |
| 1708040100 | 12.16 | 0.21 | 1.76 | 12.12 | 12.565 | 12.0286 | 195237 |
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
