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 | -2.78 | -19.3055555556 | 14.4 | 14.67 | 11.65 | 1115441 | 12.99507671 | CS |
| 4 | -3.21 | -21.6453135536 | 14.83 | 15.825 | 11.65 | 771171 | 13.95420425 | CS |
| 12 | -5.71 | -32.94864397 | 17.33 | 17.9 | 11.65 | 898358 | 15.03402689 | CS |
| 26 | -0.35 | -2.92397660819 | 11.97 | 21.17 | 10.895 | 876178 | 15.90565225 | CS |
| 52 | 3.36 | 40.6779661017 | 8.26 | 21.17 | 5.56 | 696226 | 13.03000066 | CS |
| 156 | -14.87 | -56.134390336 | 26.49 | 44.95 | 4.325 | 497703 | 12.54643428 | CS |
| 260 | -9.2 | -44.1882804995 | 20.82 | 70 | 4.325 | 458075 | 20.15373042 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1716417300 | 11.71 | -0.56 | -4.56 | 12.19 | 12.83 | 11.65 | 974110 |
| 1716330900 | 12.27 | -0.25 | -2.00 | 12.42 | 12.81 | 12 | 888302 |
| 1716244500 | 12.52 | 0.03 | 0.24 | 12.52 | 12.905 | 12.19 | 728352 |
| 1715985300 | 12.49 | -1.83 | -12.78 | 14.43 | 14.52 | 11.6701 | 2178011 |
| 1715898900 | 14.32 | 0.28 | 1.99 | 14.03 | 14.48 | 13.65 | 812701 |
| 1715812500 | 14.04 | 0.03 | 0.21 | 14.4 | 14.67 | 13.84 | 969838 |
| 1715726100 | 14.01 | 0.37 | 2.71 | 13.91 | 14.5 | 13.645 | 461506 |
| 1715639700 | 13.64 | 0.29 | 2.17 | 13.43 | 14.46 | 13.39 | 720010 |
| 1715380500 | 13.35 | -1.2 | -8.25 | 14.25 | 14.3725 | 13.19 | 802961 |
| 1715294100 | 14.55 | 0.05 | 0.34 | 14.63 | 15.16 | 14.38 | 620396 |
| 1715207700 | 14.5 | -0.19 | -1.29 | 14.1 | 14.82 | 13.94 | 614212 |
| 1715121300 | 14.69 | -0.37 | -2.46 | 15 | 15.15 | 13.96 | 587922 |
| 1715034900 | 15.06 | -0.29 | -1.89 | 15.5 | 15.55 | 14.82 | 466296 |
| 1714775700 | 15.35 | 0.25 | 1.66 | 15.67 | 15.825 | 15.01 | 895110 |
| 1714689300 | 15.1 | 0.14 | 0.94 | 15.22 | 15.29 | 14.71 | 675817 |
| 1714602900 | 14.96 | 0.29 | 1.98 | 14.66 | 15.38 | 14.57 | 1083389 |
| 1714516500 | 14.67 | -0.22 | -1.48 | 14.7 | 15.07 | 14.55 | 627441 |
| 1714430100 | 14.89 | 0.36 | 2.48 | 14.6 | 15.1 | 14.6 | 501557 |
| 1714170900 | 14.53 | 0.57 | 4.08 | 14.05 | 14.705 | 13.88 | 497572 |
| 1714084500 | 13.96 | -0.13 | -0.92 | 13.6 | 14.17 | 13.56 | 861791 |
| 1713998100 | 14.09 | -0.7 | -4.73 | 14.83 | 14.94 | 14 | 430236 |
| 1713911700 | 14.79 | 0.79 | 5.64 | 14.11 | 15.13 | 14.025 | 750562 |
| 1713825300 | 14 | 0.15 | 1.08 | 14.11 | 14.32 | 13.79 | 824730 |
| 1713566100 | 13.85 | -0.1 | -0.72 | 14.05 | 14.2 | 13.18 | 707144 |
| 1713479700 | 13.95 | 0.25 | 1.82 | 13.7 | 14.09 | 13.5 | 855108 |
| 1713393300 | 13.7 | -0.3 | -2.14 | 14.02 | 14.255 | 13.405 | 757851 |
| 1713306900 | 14 | 0.67 | 5.03 | 13.2 | 14.045 | 13.15 | 393076 |
| 1713220500 | 13.33 | -0.12 | -0.89 | 13.45 | 13.57 | 13.11 | 534434 |
| 1712961300 | 13.45 | -0.72 | -5.08 | 13.99 | 14.8648 | 13.2 | 505107 |
| 1712874900 | 14.17 | 0.15 | 1.07 | 14.2 | 14.46 | 13.92 | 366613 |
| 1712788500 | 14.02 | -0.8 | -5.40 | 14.13 | 14.58 | 13.68 | 547637 |
| 1712702100 | 14.82 | 0.32 | 2.21 | 14.5 | 14.86 | 14.34 | 352871 |
| 1712615700 | 14.5 | 0.11 | 0.76 | 14.4 | 14.69 | 14.24 | 407721 |
| 1712356500 | 14.39 | -0.01 | -0.07 | 14.25 | 14.635 | 13.932 | 491621 |
| 1712270100 | 14.4 | -0.83 | -5.45 | 15.32 | 15.7989 | 14.36 | 562812 |
| 1712183700 | 15.23 | -0.49 | -3.12 | 15.65 | 15.945 | 14.93 | 672821 |
| 1712097300 | 15.72 | -1.07 | -6.37 | 16.36 | 16.73 | 15.55 | 724237 |
| 1712010900 | 16.79 | -0.97 | -5.46 | 17.6 | 17.6499 | 16.35 | 890919 |
| 1711665300 | 17.76 | 2.31 | 14.95 | 17.19 | 17.9 | 15.27 | 1751010 |
| 1711578900 | 15.45 | 0.45 | 3.00 | 15.16 | 15.54 | 15.13 | 601610 |
| 1711492500 | 15 | -1.01 | -6.31 | 16.23 | 16.425 | 14.9015 | 1045091 |
| 1711406100 | 16.01 | -0.38 | -2.32 | 16.18 | 16.935 | 15.73 | 639938 |
| 1711146900 | 16.39 | -0.81 | -4.71 | 17.11 | 17.35 | 16.309999 | 816240 |
| 1711060500 | 17.2 | 0.75 | 4.56 | 16.8 | 17.22 | 15.66 | 2497316 |
| 1710974100 | 16.45 | 1.3 | 8.58 | 14.98 | 16.88 | 14.88 | 2191695 |
| 1710887700 | 15.15 | 1.95 | 14.77 | 12.81 | 15.27 | 12.81 | 1624150 |
| 1710801300 | 13.2 | -1.25 | -8.65 | 14.23 | 14.415 | 13.12 | 873061 |
| 1710542100 | 14.45 | -0.33 | -2.23 | 14.72 | 15.13 | 14.30005 | 4197408 |
| 1710455700 | 14.78 | -1.6 | -9.77 | 16.14 | 16.495 | 14.72 | 859139 |
| 1710369300 | 16.379999 | -0.23 | -1.38 | 16.42 | 16.98 | 16.14 | 599385 |
| 1710282900 | 16.61 | 0.33 | 2.03 | 16.219999 | 16.765 | 15.88 | 734458 |
| 1710196500 | 16.28 | -0.7 | -4.12 | 17.19 | 17.42 | 16.235 | 837815 |
| 1709940900 | 16.98 | 0.96 | 5.99 | 16.89 | 17.2499 | 16.21 | 857947 |
| 1709854500 | 16.02 | -0.36 | -2.20 | 16.59 | 16.655 | 15.4 | 913492 |
| 1709768100 | 16.379999 | 0.56 | 3.54 | 16.01 | 16.649999 | 16.01 | 821562 |
| 1709681700 | 15.82 | 0.46 | 2.99 | 15.72 | 17.04 | 15.38 | 2037394 |
| 1709595300 | 15.36 | -0.32 | -2.04 | 15.84 | 15.99 | 14.7 | 665867 |
| 1709336100 | 15.68 | 0.18 | 1.16 | 15.49 | 15.995 | 15.33 | 655980 |
| 1709249700 | 15.5 | -1.28 | -7.63 | 17.15 | 17.23 | 15.36 | 1064851 |
| 1709163300 | 16.78 | -0.3 | -1.76 | 17.33 | 17.61 | 16.69 | 949008 |
| 1709076900 | 17.08 | 1.22 | 7.69 | 16.2 | 17.45 | 16.16 | 876216 |
| 1708990500 | 15.86 | 0.26 | 1.67 | 15.52 | 16.03 | 15.44 | 845427 |
| 1708731300 | 15.6 | -0.03 | -0.19 | 15.73 | 16.04 | 15.455 | 401308 |
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
