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 | 0.45 | 3.13807531381 | 14.34 | 14.88 | 14.21 | 9997780 | 14.43456433 | CS |
| 4 | -1.57 | -9.59657701711 | 16.36 | 16.4 | 14.09 | 13520137 | 15.04169236 | CS |
| 12 | -3.88 | -20.7820032137 | 18.67 | 19.08 | 14.09 | 9779939 | 16.15885463 | CS |
| 26 | -1.2 | -7.50469043152 | 15.99 | 19.89 | 14.09 | 8179228 | 16.9944041 | CS |
| 52 | -0.43 | -2.82522996058 | 15.22 | 20.81 | 14.08 | 8009194 | 17.13338762 | CS |
| 156 | -8.0175 | -35.1529102269 | 22.8075 | 27.39 | 13.45 | 8576305 | 19.00235859 | CS |
| 260 | 3.3175 | 28.9169753759 | 11.4725 | 27.39 | 10.4375 | 5935794 | 18.79437685 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714167000 | 14.76 | 0.36 | 2.50 | 14.44 | 14.88 | 14.37 | 8762700 |
| 1714080540 | 14.4 | 0.12 | 0.84 | 14.29 | 14.47 | 14.21 | 8245300 |
| 1713994200 | 14.28 | -0.19 | -1.31 | 14.46 | 14.57 | 14.28 | 10377200 |
| 1713907800 | 14.47 | -0.11 | -0.75 | 14.5 | 14.77 | 14.35 | 12270900 |
| 1713821340 | 14.58 | 0.16 | 1.11 | 14.45 | 14.81 | 14.39 | 10826400 |
| 1713562200 | 14.42 | -0.05 | -0.35 | 14.34 | 14.54 | 14.31 | 8269100 |
| 1713475800 | 14.47 | 0.09 | 0.63 | 14.44 | 14.71 | 14.28 | 13814900 |
| 1713389400 | 14.38 | 0.26 | 1.84 | 14.3 | 14.55 | 14.18 | 17147000 |
| 1713302940 | 14.12 | -0.39 | -2.69 | 14.3 | 14.34 | 14.09 | 12573100 |
| 1713216600 | 14.51 | -0.46 | -3.07 | 14.95 | 14.95 | 14.28 | 16945900 |
| 1712957400 | 14.97 | -0.06 | -0.40 | 15.03 | 15.33 | 14.88 | 16975900 |
| 1712870940 | 15.03 | -0.62 | -3.96 | 15.55 | 15.59 | 15.01 | 14784200 |
| 1712784540 | 15.65 | -0.31 | -1.94 | 15.91 | 15.93 | 15.5 | 10711400 |
| 1712698140 | 15.96 | 0.12 | 0.76 | 15.94 | 16.07 | 15.81 | 14604600 |
| 1712611740 | 15.84 | 0.56 | 3.66 | 15.31 | 15.87 | 15.21 | 13069200 |
| 1712352600 | 15.28 | -0.26 | -1.67 | 15.5 | 15.53 | 15.23 | 11752900 |
| 1712266140 | 15.54 | -0.1 | -0.64 | 15.71 | 15.92 | 15.38 | 15172200 |
| 1712179740 | 15.64 | 0.13 | 0.84 | 15.51 | 15.64 | 15.3 | 19320900 |
| 1712093400 | 15.51 | -0.3 | -1.90 | 15.86 | 15.86 | 15.45 | 12551300 |
| 1712006940 | 15.81 | -0.42 | -2.59 | 16.36 | 16.399999 | 15.68 | 17470200 |
| 1711661400 | 16.23 | 0.04 | 0.25 | 16.219999 | 16.51 | 15.98 | 13004200 |
| 1711574940 | 16.19 | 0.17 | 1.06 | 16.12 | 16.219999 | 15.84 | 15338500 |
| 1711488540 | 16.02 | -0.16 | -0.99 | 16.2 | 16.25 | 15.98 | 13321000 |
| 1711402140 | 16.18 | -0.24 | -1.46 | 16.39 | 16.45 | 16.16 | 4813100 |
| 1711143000 | 16.42 | -0.26 | -1.56 | 16.629999 | 16.7 | 16.379999 | 3897800 |
| 1711056600 | 16.68 | -0.1 | -0.60 | 16.88 | 16.94 | 16.54 | 4193800 |
| 1710970200 | 16.78 | 0.31 | 1.88 | 16.52 | 16.85 | 16.51 | 4347600 |
| 1710883740 | 16.469999 | 0.12 | 0.73 | 16.649999 | 16.7 | 16.39 | 3668400 |
| 1710797400 | 16.35 | -0.05 | -0.30 | 16.45 | 16.54 | 16.26 | 15464000 |
| 1710538200 | 16.399999 | -0.2 | -1.20 | 16.579999 | 16.81 | 16.379999 | 8407000 |
| 1710451740 | 16.6 | -0.1 | -0.60 | 16.719999 | 16.78 | 16.55 | 8501800 |
| 1710365400 | 16.7 | 0.06 | 0.36 | 16.579999 | 16.85 | 16.579999 | 6507500 |
| 1710278940 | 16.64 | 0.12 | 0.73 | 16.67 | 16.739999 | 16.5 | 6416100 |
| 1710192600 | 16.52 | 0.11 | 0.67 | 16.35 | 16.719999 | 16.25 | 7306700 |
| 1709933400 | 16.41 | 0.28 | 1.74 | 16.04 | 16.53 | 15.97 | 11682700 |
| 1709847000 | 16.129999 | -0.14 | -0.86 | 16.27 | 16.379999 | 16.02 | 7253300 |
| 1709760540 | 16.27 | -0.08 | -0.49 | 16.399999 | 16.48 | 16.18 | 13322600 |
| 1709674200 | 16.35 | -0.25 | -1.51 | 16.55 | 16.649999 | 16.27 | 12310800 |
| 1709587740 | 16.6 | -0.19 | -1.13 | 16.79 | 16.9 | 16.6 | 6660900 |
| 1709328600 | 16.79 | -0.21 | -1.24 | 17.08 | 17.13 | 16.73 | 10039100 |
| 1709242200 | 17 | -0.52 | -2.97 | 17.46 | 17.5 | 16.89 | 16148700 |
| 1709155800 | 17.52 | -0.77 | -4.21 | 18.23 | 18.23 | 17.48 | 7770000 |
| 1709069400 | 18.29 | 0.35 | 1.95 | 18.2 | 18.37 | 18.08 | 6743600 |
| 1708983000 | 17.94 | 0.2 | 1.13 | 17.74 | 18 | 17.72 | 4320200 |
| 1708723800 | 17.74 | -0.41 | -2.26 | 18.12 | 18.31 | 17.74 | 7815600 |
| 1708637400 | 18.15 | -0.4 | -2.16 | 18.6 | 18.61 | 18.03 | 5244500 |
| 1708550940 | 18.55 | -0.22 | -1.17 | 18.76 | 18.77 | 18.35 | 4738200 |
| 1708464600 | 18.77 | -0.04 | -0.21 | 18.65 | 18.87 | 18.64 | 5354100 |
| 1708378200 | 18.81 | -0.13 | -0.69 | 19 | 19.08 | 18.62 | 4330900 |
| 1708119000 | 18.94 | 0.36 | 1.94 | 18.65 | 18.99 | 18.53 | 6291500 |
| 1708032600 | 18.58 | 0.35 | 1.92 | 18.37 | 18.71 | 18.32 | 6852000 |
| 1707946200 | 18.23 | -0.28 | -1.51 | 18.19 | 18.44 | 18.07 | 4162300 |
| 1707514200 | 18.51 | 0.06 | 0.33 | 18.51 | 18.88 | 18.26 | 9168100 |
| 1707427800 | 18.45 | -0.13 | -0.70 | 18.46 | 18.59 | 18.22 | 11056900 |
| 1707341400 | 18.58 | 0.03 | 0.16 | 18.49 | 18.83 | 18.42 | 5761800 |
| 1707255000 | 18.55 | 0.46 | 2.54 | 18.08 | 18.62 | 18.04 | 5848200 |
| 1707168600 | 18.09 | 0.14 | 0.78 | 18 | 18.24 | 17.85 | 5059500 |
| 1706909400 | 17.95 | -0.61 | -3.29 | 18.67 | 18.82 | 17.95 | 7450900 |
| 1706822940 | 18.56 | 0.29 | 1.59 | 18.35 | 18.59 | 18.16 | 5642400 |
| 1706736600 | 18.27 | 0.01 | 0.05 | 18.36 | 18.78 | 18.27 | 5677700 |
| 1706650200 | 18.26 | 0.01 | 0.05 | 18.23 | 18.3 | 17.97 | 6052700 |
| 1706563800 | 18.25 | -0.32 | -1.72 | 18.6 | 18.77 | 18.13 | 4650100 |
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
