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 | 0.4 | 2.09533787323 | 19.09 | 19.92 | 17.97 | 7370991 | 18.78260064 | CS |
| 4 | -1.7 | -8.02265219443 | 21.19 | 23.66 | 15.33 | 9007332 | 19.37703879 | CS |
| 12 | -3.76 | -16.1720430108 | 23.25 | 30.88 | 15.33 | 11537878 | 22.87233751 | CS |
| 26 | -2.18 | -10.0599907707 | 21.67 | 30.88 | 15.33 | 10994005 | 22.79615247 | CS |
| 52 | -4.53 | -18.8592839301 | 24.02 | 30.88 | 13.895 | 10741989 | 20.83196557 | CS |
| 156 | -69.37 | -78.066621652 | 88.86 | 92.8699 | 13.895 | 10729564 | 30.29854211 | CS |
| 260 | -55.51 | -74.0133333333 | 75 | 210 | 13.895 | 8285100 | 43.95914765 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744929600 | 19.23 | 0.34 | 1.80 | 19.31 | 19.31 | 18.85 | 4559134 |
| 1744843200 | 18.89 | 0.07 | 0.37 | 18.43 | 19.105 | 18.3 | 6028175 |
| 1744756800 | 18.82 | 0.66 | 3.63 | 18.17 | 18.8699 | 18.17 | 6031497 |
| 1744670400 | 18.16 | -1.07 | -5.56 | 19.72 | 19.92 | 18.12 | 9896563 |
| 1744411200 | 19.23 | 0.15 | 0.79 | 18.9 | 19.26 | 18.26 | 5718266 |
| 1744324800 | 19.08 | -0.91 | -4.55 | 19.09 | 19.27 | 17.97 | 9180456 |
| 1744238400 | 19.99 | 3.24 | 19.34 | 16.77 | 20.3667 | 16.684999 | 13020064 |
| 1744152000 | 16.75 | -0.5 | -2.90 | 18.12 | 18.29 | 16.379999 | 12862413 |
| 1744065600 | 17.25 | 0.33 | 1.95 | 16 | 18.27 | 15.33 | 18650243 |
| 1743806400 | 16.92 | -1.27 | -6.98 | 17.3 | 17.62 | 16.114999 | 13038732 |
| 1743720000 | 18.19 | -2.72 | -13.01 | 19.26 | 19.48 | 17.72 | 12618356 |
| 1743633600 | 20.91 | 0.72 | 3.57 | 19.73 | 21.155 | 19.7 | 6679907 |
| 1743547200 | 20.19 | 0.6 | 3.06 | 19.8 | 20.42 | 19.365 | 6621663 |
| 1743460800 | 19.59 | -0.95 | -4.63 | 19.95 | 19.95 | 18.89 | 9126340 |
| 1743201600 | 20.54 | -1.04 | -4.82 | 21.33 | 21.7 | 20.105 | 11060590 |
| 1743115200 | 21.58 | -0.49 | -2.22 | 21.79 | 22 | 21.12 | 7274296 |
| 1743028800 | 22.07 | -0.82 | -3.58 | 22.51 | 22.6959 | 21.7 | 6428924 |
| 1742942400 | 22.89 | 0.16 | 0.70 | 22.82 | 23.66 | 22.76 | 6381494 |
| 1742856000 | 22.73 | 1.18 | 5.48 | 22.21 | 22.88 | 22.21 | 6974762 |
| 1742596800 | 21.55 | 0.52 | 2.47 | 20.6 | 21.59 | 20.57 | 7845014 |
| 1742510400 | 21.03 | -0.53 | -2.46 | 21.19 | 21.78 | 20.908 | 4708891 |
| 1742424000 | 21.56 | 0.41 | 1.94 | 21.27 | 21.94 | 21.1111 | 5725425 |
| 1742337600 | 21.15 | -0.31 | -1.44 | 21.165 | 21.35 | 20.76 | 6841522 |
| 1742251200 | 21.46 | 0.69 | 3.32 | 20.7 | 21.92 | 20.61 | 6553421 |
| 1741992000 | 20.77 | 0.29 | 1.42 | 20.97 | 21.33 | 20.695 | 7221113 |
| 1741905600 | 20.48 | -1.03 | -4.79 | 21.04 | 21.59 | 20.01 | 8411878 |
| 1741819200 | 21.51 | 0.54 | 2.58 | 21.65 | 22.27 | 21.32 | 10810923 |
| 1741732800 | 20.97 | -0.54 | -2.51 | 22.03 | 22.09 | 20.785 | 14265527 |
| 1741646400 | 21.51 | -2.68 | -11.08 | 22.76 | 23 | 20.762 | 16295077 |
| 1741390800 | 24.19 | 1.03 | 4.45 | 23 | 24.4096 | 22.33 | 13711627 |
| 1741304400 | 23.16 | -2.24 | -8.82 | 24.76 | 25.13 | 22.88 | 9654841 |
| 1741218000 | 25.4 | 0.68 | 2.75 | 24.52 | 25.52 | 24.26 | 8315424 |
| 1741131600 | 24.72 | 1.02 | 4.30 | 23.26 | 25.345 | 22.66 | 15036449 |
| 1741045200 | 23.7 | -1.94 | -7.57 | 25.39 | 25.49 | 23.53 | 12101654 |
| 1740786000 | 25.64 | -0.53 | -2.03 | 25.5 | 26.57 | 25.091 | 13783338 |
| 1740699600 | 26.17 | -0.34 | -1.28 | 26.4 | 26.73 | 25.1 | 16917526 |
| 1740613200 | 26.51 | 0.86 | 3.35 | 25.99 | 27.63 | 25.95 | 14544501 |
| 1740526800 | 25.65 | -1.63 | -5.98 | 26.92 | 27.12 | 24.21 | 28354161 |
| 1740440400 | 27.28 | -1.06 | -3.74 | 27 | 28.1 | 26.32 | 28913879 |
| 1740181200 | 28.34 | 0.34 | 1.21 | 29.33 | 30.88 | 27.82 | 39811831 |
| 1740094800 | 28 | 6.53 | 30.41 | 24.4 | 28 | 24.4 | 64080200 |
| 1740008400 | 21.47 | -0.35 | -1.60 | 21.63 | 22.19 | 21 | 14254334 |
| 1739922000 | 21.82 | 0.31 | 1.44 | 21.7 | 22.05 | 21.24 | 11210053 |
| 1739576400 | 21.51 | 0.77 | 3.71 | 21.01 | 21.58 | 20.96 | 9441918 |
| 1739490000 | 20.74 | 1.3 | 6.69 | 20.63 | 21.11 | 19.942 | 14675142 |
| 1739403600 | 19.44 | -0.06 | -0.31 | 19.27 | 19.53 | 19.0598 | 7383917 |
| 1739317200 | 19.5 | -0.9 | -4.41 | 20.15 | 20.165 | 19.44 | 10602307 |
| 1739230800 | 20.4 | -0.64 | -3.04 | 21.34 | 21.75 | 20.26 | 9623408 |
| 1738971600 | 21.04 | -0.15 | -0.71 | 21.2 | 21.7411 | 20.95 | 5584412 |
| 1738885200 | 21.19 | 0.08 | 0.38 | 20.98 | 21.8 | 20.9101 | 7973334 |
| 1738798800 | 21.11 | -0.36 | -1.68 | 21.39 | 21.5397 | 20.93 | 5860694 |
| 1738712400 | 21.47 | 0.08 | 0.37 | 21.68 | 22.07 | 21.37 | 4190683 |
| 1738626000 | 21.39 | -0.81 | -3.65 | 21.06 | 21.88 | 20.78 | 5686151 |
| 1738366800 | 22.2 | -0.81 | -3.52 | 23.47 | 23.78 | 21.9613 | 7873746 |
| 1738280400 | 23.01 | 0.07 | 0.31 | 23.02 | 23.2304 | 22.47 | 4596327 |
| 1738194000 | 22.94 | -0.31 | -1.33 | 23.12 | 23.23 | 22.5001 | 4572395 |
| 1738107600 | 23.25 | 1.5 | 6.90 | 22.07 | 23.49 | 21.58 | 9199678 |
| 1738021200 | 21.75 | -0.57 | -2.55 | 21.65 | 22.3 | 21.26 | 5467320 |
| 1737762000 | 22.32 | -0.74 | -3.21 | 23.25 | 23.58 | 22.24 | 9504142 |
| 1737675600 | 23.06 | 0 | 0.00 | 23.06 | 23.06 | 23.06 | 0 |
| 1737589200 | 23.06 | 0.88 | 3.97 | 22.66 | 23.18 | 22.342 | 6712742 |
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
