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 | 2.04 | 14.2061281337 | 14.36 | 16.57 | 14.27 | 66080 | 15.06359835 | CS |
| 4 | -4.35 | -20.9638554217 | 20.75 | 21.5588 | 12.78 | 92242 | 16.2848331 | CS |
| 12 | -1.3 | -7.34463276836 | 17.7 | 21.5685 | 12.78 | 77052 | 17.7014583 | CS |
| 26 | 1.9 | 13.1034482759 | 14.5 | 21.5685 | 12.78 | 73064 | 16.76983481 | CS |
| 52 | -3.1 | -15.8974358974 | 19.5 | 21.5685 | 12.78 | 60178 | 16.82181788 | CS |
| 156 | -5.66 | -25.6572982774 | 22.06 | 33.84 | 12.78 | 52084 | 21.77882647 | CS |
| 260 | 16.1151 | 5656.40575641 | 0.2849 | 33.84 | 0.236 | 488983 | 2.39750669 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1745361600 | 15.06 | 0.36 | 2.45 | 14.89 | 15.2893 | 14.27 | 43888 |
| 1745275200 | 14.7 | -0.75 | -4.85 | 15.26 | 15.41 | 14.63 | 62693 |
| 1744929600 | 15.45 | 0.4 | 2.66 | 15.16 | 15.86 | 15.113 | 62745 |
| 1744843200 | 15.05 | 0.73 | 5.10 | 14.36 | 15.15 | 14.32 | 94995 |
| 1744756800 | 14.32 | 0.75 | 5.53 | 13.43 | 14.47 | 13.43 | 76042 |
| 1744670400 | 13.57 | -0.59 | -4.17 | 14.36 | 14.45 | 13.39 | 88212 |
| 1744411200 | 14.16 | 0.1 | 0.71 | 14.34 | 14.34 | 13.34 | 113672 |
| 1744324800 | 14.06 | -1.26 | -8.22 | 14.86 | 15.35 | 13.785 | 122847 |
| 1744238400 | 15.32 | 1.74 | 12.81 | 12.95 | 15.652 | 12.78 | 140620 |
| 1744152000 | 13.58 | -1.15 | -7.81 | 15.26 | 15.63 | 13.462 | 102769 |
| 1744065600 | 14.73 | -0.73 | -4.72 | 14.76 | 16.09 | 14.03 | 147298 |
| 1743806400 | 15.46 | -2.4 | -13.44 | 17.24 | 17.39 | 15.14 | 157632 |
| 1743720000 | 17.86 | -2.71 | -13.17 | 19.5 | 19.6386 | 17.76 | 138046 |
| 1743633600 | 20.57 | -0.16 | -0.77 | 20.38 | 20.825 | 20.38 | 40282 |
| 1743547200 | 20.73 | 0.62 | 3.08 | 20 | 21.1 | 20 | 73651 |
| 1743460800 | 20.11 | -0.19 | -0.94 | 20.17 | 20.56 | 19.985 | 83039 |
| 1743201600 | 20.3 | -0.72 | -3.43 | 21 | 21.24 | 20.1001 | 55538 |
| 1743115200 | 21.02 | 0.2 | 0.96 | 20.96 | 21.5588 | 20.59 | 93031 |
| 1743028800 | 20.82 | 0.28 | 1.36 | 20.75 | 21.1 | 20.5583 | 63420 |
| 1742942400 | 20.54 | -0.25 | -1.20 | 20.64 | 21.17 | 20.51 | 63997 |
| 1742856000 | 20.79 | 0.27 | 1.32 | 20.64 | 21.0744 | 20.4 | 46284 |
| 1742596800 | 20.52 | -0.51 | -2.43 | 20.77 | 21.1557 | 20.43 | 54988 |
| 1742510400 | 21.03 | -0.07 | -0.33 | 20.73 | 21.342 | 20.6164 | 78961 |
| 1742424000 | 21.1 | 1.25 | 6.30 | 20.2 | 21.5685 | 20.2 | 115806 |
| 1742337600 | 19.85 | 0.38 | 1.95 | 19.64 | 19.96 | 19.46 | 94404 |
| 1742251200 | 19.47 | 0.41 | 2.15 | 19.25 | 19.85 | 18.93 | 71000 |
| 1741992000 | 19.06 | 1.31 | 7.38 | 17.94 | 19.246 | 17.94 | 68977 |
| 1741905600 | 17.75 | 0.19 | 1.08 | 17.65 | 17.93 | 17.385 | 79294 |
| 1741819200 | 17.56 | 0.12 | 0.69 | 17.58 | 17.922 | 17.35 | 51204 |
| 1741732800 | 17.44 | 0.42 | 2.47 | 17.03 | 17.51 | 16.97 | 64087 |
| 1741646400 | 17.02 | -0.48 | -2.74 | 17.43 | 17.561 | 16.8816 | 55498 |
| 1741390800 | 17.5 | 0.24 | 1.39 | 17.45 | 17.8 | 17.4 | 47707 |
| 1741304400 | 17.26 | -0.27 | -1.54 | 17.51 | 17.6 | 17.0917 | 55081 |
| 1741218000 | 17.53 | 0.42 | 2.45 | 17.15 | 17.6 | 16.78 | 69561 |
| 1741131600 | 17.11 | -0.49 | -2.78 | 17.09 | 17.4925 | 16.5 | 144127 |
| 1741045200 | 17.6 | -1.06 | -5.68 | 18.68 | 18.87 | 17.58 | 132739 |
| 1740786000 | 18.66 | 0.02 | 0.11 | 18.83 | 18.92 | 18.375 | 79112 |
| 1740699600 | 18.64 | 0.19 | 1.03 | 18.56 | 18.76 | 18.298 | 57601 |
| 1740613200 | 18.45 | 0.16 | 0.87 | 18.4 | 18.7067 | 18.27 | 43660 |
| 1740526800 | 18.29 | -0.15 | -0.81 | 18.67 | 18.7 | 18.12 | 76278 |
| 1740440400 | 18.44 | 0.16 | 0.88 | 18.32 | 18.6 | 18.04 | 48196 |
| 1740181200 | 18.28 | -0.71 | -3.74 | 19.02 | 19.02 | 17.8 | 104153 |
| 1740094800 | 18.99 | 0.01 | 0.05 | 18.79 | 18.99 | 18.53 | 31449 |
| 1740008400 | 18.98 | -0.89 | -4.48 | 19.75 | 19.9 | 18.9 | 23427 |
| 1739922000 | 19.87 | 0.5 | 2.58 | 19.39 | 20.1 | 19.05 | 168254 |
| 1739576400 | 19.37 | 0.96 | 5.21 | 18.75 | 19.58 | 18.75 | 101967 |
| 1739490000 | 18.41 | 0.69 | 3.89 | 17.74 | 18.64 | 17.6 | 66200 |
| 1739403600 | 17.72 | -0.26 | -1.45 | 17.84 | 17.87 | 17.55 | 34037 |
| 1739317200 | 17.98 | 0.39 | 2.22 | 17.62 | 18.12 | 17.59 | 58056 |
| 1739230800 | 17.59 | 0.22 | 1.27 | 17.42 | 17.65 | 17.3 | 73474 |
| 1738971600 | 17.37 | -0.07 | -0.40 | 17.39 | 17.554 | 17.35 | 58544 |
| 1738885200 | 17.44 | -0.32 | -1.80 | 17.91 | 17.94 | 17.4 | 52866 |
| 1738798800 | 17.76 | -0.33 | -1.82 | 18.28 | 18.28 | 17.66 | 28122 |
| 1738712400 | 18.09 | 0.49 | 2.78 | 17.44 | 18.14 | 17.36 | 24026 |
| 1738626000 | 17.6 | -0.52 | -2.87 | 18.04 | 18.04 | 17.6 | 50524 |
| 1738366800 | 18.12 | -0.15 | -0.82 | 18.14 | 18.53 | 17.9 | 69141 |
| 1738280400 | 18.27 | 0.31 | 1.73 | 18.08 | 18.52 | 18.08 | 63618 |
| 1738194000 | 17.96 | 0.26 | 1.47 | 17.7 | 17.99 | 17.51 | 76756 |
| 1738107600 | 17.7 | -0.21 | -1.17 | 17.81 | 17.97 | 17.16 | 57757 |
| 1738021200 | 17.91 | -0.63 | -3.40 | 18.48 | 18.77 | 17.88 | 46661 |
| 1737762000 | 18.54 | -0.47 | -2.47 | 19 | 19 | 18.17 | 71396 |
| 1737675600 | 19.01 | 0 | 0.00 | 19.01 | 19.01 | 19.01 | 0 |
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
