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 | |
|---|---|---|---|---|---|---|---|
| 1 | -2.28215285 | -12.4250458811 | 18.36735954 | 71.70485619 | 16.25347481 | 3157.53159776 | CX |
| 4 | -4.96790841 | -23.5970229888 | 21.0531151 | 73.20999739 | 15.05485424 | 5349.95724034 | CX |
| 12 | 3.90864669 | 32.0997612626 | 12.17656 | 73.41020365 | 12.04561635 | 7422.9541647 | CX |
| 26 | 5.28656989 | 48.9559005263 | 10.7986368 | 73.41020365 | 3.05705767 | 9248.31998358 | CX |
| 52 | 1.39781303 | 9.51709379049 | 14.68739366 | 73.41020365 | 3.05705767 | 8642.08149063 | CX |
| 156 | -132.90924846 | -89.2041575146 | 148.99445515 | 164.22733206 | 3.05705767 | 14910.3274454 | CX |
| 260 | -2.45581109 | -13.24528739 | 18.54101778 | 9458.315069 | 0.00185088 | 23896.970411 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714348200 | 16.3625345 | -0.32 | -1.90 | 16.64888956 | 17.15489328 | 16.34699625 | 1698 |
| 1714261800 | 16.6791562 | 0.11 | 0.64 | 16.74396704 | 16.93305172 | 16.25347481 | 1641 |
| 1714175400 | 16.57274456 | -1.49 | -8.24 | 17.99304749 | 18.046847 | 16.57274456 | 2990 |
| 1714089000 | 18.0612804 | -0.3 | -1.64 | 18.44457768 | 18.59461738 | 17.40903526 | 2517 |
| 1714002600 | 18.36327032 | -0.3 | -1.61 | 19.00622433 | 19.59231168 | 18.16165103 | 4562 |
| 1713916200 | 18.6631165 | -0.03 | -0.14 | 18.6053948 | 19.21542766 | 18.38259234 | 4527 |
| 1713829800 | 18.6893745 | 0.61 | 3.37 | 18.36735954 | 71.70485619 | 17.89705958 | 4164 |
| 1713743400 | 18.07945811 | -0.26 | -1.40 | 18.36735954 | 18.67199959 | 17.80265184 | 2650 |
| 1713657000 | 18.33546511 | 1.29 | 7.54 | 17.00159811 | 18.48668884 | 16.80156411 | 2598 |
| 1713570600 | 17.05032544 | 0.53 | 3.19 | 16.63203373 | 17.44601057 | 15.5173504 | 4257 |
| 1713484200 | 16.52271297 | 0.13 | 0.81 | 16.23813387 | 16.72786182 | 15.7892121 | 3993 |
| 1713397800 | 16.39026524 | -0.1 | -0.60 | 16.38156606 | 16.67489467 | 15.63227212 | 4656 |
| 1713311400 | 16.48974412 | 0.59 | 3.70 | 15.68769048 | 16.53874632 | 15.23482903 | 3830 |
| 1713225000 | 15.90094258 | -0.51 | -3.14 | 15.36058067 | 17.73482804 | 15.05485424 | 10206 |
| 1713138600 | 16.41563644 | 0.88 | 5.66 | 15.36058067 | 16.63592921 | 15.05485424 | 4843 |
| 1713052200 | 15.53687994 | -1.57 | -9.20 | 17.0839062 | 17.38035772 | 15.10992475 | 9242 |
| 1712965800 | 17.11138615 | -1.49 | -8.02 | 18.90088281 | 73.20999739 | 16.55975167 | 7376 |
| 1712879400 | 18.60338947 | -1.08 | -5.47 | 19.6662095 | 19.83021628 | 18.53851866 | 4793 |
| 1712793000 | 19.679212 | -0.34 | -1.72 | 20.07282864 | 20.40702768 | 19.37722626 | 4721 |
| 1712706600 | 20.02309872 | -0.42 | -2.04 | 20.72011496 | 20.72011496 | 19.57467267 | 5384 |
| 1712620200 | 20.4393085 | -0.81 | -3.83 | 18.22279579 | 21.4279751 | 17.81041574 | 9338 |
| 1712533800 | 21.2540308 | 2.59 | 13.90 | 18.63894621 | 22.79942079 | 18.63894621 | 31356 |
| 1712447400 | 18.66098472 | 0.32 | 1.77 | 18.19737803 | 19.04069851 | 18.19737803 | 2091 |
| 1712361000 | 18.33669594 | -0.5 | -2.63 | 18.92503312 | 18.92503312 | 17.96286258 | 1997 |
| 1712274600 | 18.83206176 | 0.55 | 3.01 | 18.22279579 | 19.24128699 | 17.81041574 | 1832 |
| 1712188200 | 18.28203624 | -0.72 | -3.76 | 18.95306556 | 19.65927679 | 18.10581708 | 5863 |
| 1712101800 | 18.99725582 | -2.28 | -10.72 | 21.13832958 | 21.18571929 | 18.72631583 | 4024 |
| 1712015400 | 21.27880785 | -1.09 | -4.86 | 21.0531151 | 72.138558 | 20.480847 | 2636 |
| 1711929000 | 22.36576894 | 0.49 | 2.26 | 21.92355538 | 22.73652955 | 21.77198424 | 1607 |
| 1711842600 | 21.87077785 | -1.07 | -4.68 | 22.62552826 | 23.42324185 | 21.81134617 | 5320 |
| 1711756200 | 22.94458795 | 0.81 | 3.67 | 22.23342523 | 23.12895677 | 21.57449349 | 5814 |
| 1711669800 | 22.13308273 | 0.78 | 3.67 | 21.42393771 | 22.39395346 | 21.22265831 | 4885 |
| 1711583400 | 21.34991274 | -0.42 | -1.95 | 21.77449604 | 22.4282177 | 21.18516346 | 5823 |
| 1711497000 | 21.77462871 | 0.85 | 4.08 | 21.0531151 | 22.50856652 | 21.04352244 | 5031 |
| 1711410600 | 20.92120911 | 0.41 | 1.98 | 19.18433646 | 21.36740684 | 19.0520424 | 25104 |
| 1711324200 | 20.51419379 | 0.09 | 0.46 | 20.26579398 | 20.84384312 | 19.61460541 | 2946 |
| 1711237800 | 20.41946915 | 0.7 | 3.54 | 19.78524057 | 20.8299872 | 19.62498875 | 5642 |
| 1711151400 | 19.72054871 | -0.37 | -1.83 | 20.08308952 | 23.9725728 | 19.45829095 | 22447 |
| 1711065000 | 20.0871576 | 0.92 | 4.78 | 19.18433646 | 20.48013861 | 18.90294953 | 5182 |
| 1710978600 | 19.17080919 | 1.45 | 8.19 | 17.67402133 | 19.57724528 | 17.11533284 | 5549 |
| 1710892200 | 17.71998313 | -2.32 | -11.57 | 19.92472125 | 20.07204936 | 16.78639482 | 11345 |
| 1710805800 | 20.03805518 | -0.42 | -2.03 | 21.83350188 | 73.41020365 | 18.95826204 | 15802 |
| 1710719400 | 20.45347468 | 1.32 | 6.90 | 19.34840765 | 20.92899902 | 18.48803379 | 7998 |
| 1710633000 | 19.13329635 | -2.97 | -13.42 | 21.83350188 | 22.49664608 | 18.95826204 | 10038 |
| 1710546600 | 22.09911384 | -1.28 | -5.47 | 22.2384819 | 23.86955 | 20.55510965 | 13711 |
| 1710460200 | 23.37831808 | -1.07 | -4.38 | 24.43268096 | 24.69264266 | 22.27763928 | 8973 |
| 1710373800 | 24.44799168 | 0.69 | 2.92 | 23.49834546 | 25.04918735 | 23.35805039 | 17327 |
| 1710287400 | 23.754465 | 1.55 | 6.98 | 22.2384819 | 23.86955 | 21.93861984 | 20869 |
| 1710201000 | 22.20411841 | 1.12 | 5.31 | 16.50131727 | 22.94938589 | 16.50131727 | 9011 |
| 1710114600 | 21.08487845 | -0.83 | -3.77 | 21.96960164 | 22.50615576 | 20.83641486 | 6536 |
| 1710028200 | 21.91107324 | 1.29 | 6.27 | 20.59138892 | 22.0342424 | 20.33475333 | 5801 |
| 1709941800 | 20.61885156 | 0.53 | 2.62 | 19.96233444 | 20.98569542 | 19.66181553 | 9254 |
| 1709855400 | 20.09316096 | 0.86 | 4.45 | 19.492155 | 20.11476864 | 18.7968872 | 5842 |
| 1709769000 | 19.23775475 | 1.18 | 6.51 | 17.80683905 | 19.69903908 | 17.48372692 | 5522 |
| 1709682600 | 18.06148427 | -1.39 | -7.14 | 19.55006083 | 20.22731638 | 15.72547328 | 6960 |
| 1709596200 | 19.44964229 | -1.49 | -7.10 | 16.50131727 | 20.28265114 | 16.50131727 | 12960 |
| 1709509800 | 20.93631296 | 1.74 | 9.06 | 19.608019 | 20.93631296 | 18.9298681 | 15957 |
| 1709423400 | 19.19769569 | 1.59 | 9.02 | 17.91621942 | 19.90417888 | 16.9736 | 16744 |
| 1709337000 | 17.60910545 | 1.04 | 6.29 | 16.50131727 | 17.7135075 | 16.0710772 | 7016 |
| 1709250600 | 16.5664422 | 0.22 | 1.33 | 16.4930409 | 17.25128496 | 16.08166 | 6309 |
| 1709164200 | 16.34859105 | -0.64 | -3.75 | 17.21600256 | 17.53033494 | 16.17516285 | 7174 |
| 1709077800 | 16.98503103 | 0.45 | 2.70 | 16.60136067 | 19.74424493 | 15.94527851 | 8449 |
| 1708991400 | 16.53799116 | 0.11 | 0.65 | 14.38343506 | 52.8331224 | 13.98797944 | 5159 |
| 1708905000 | 16.43191936 | 0.09 | 0.55 | 16.61355192 | 17.21738478 | 15.8663608 | 6210 |
| 1708818600 | 16.3424743 | 1.65 | 11.23 | 14.83558822 | 17.15680375 | 14.47290062 | 20554 |
| 1708732200 | 14.69251734 | 0.39 | 2.76 | 14.38343506 | 15.57364587 | 13.9809 | 12210 |
| 1708645800 | 14.29757665 | 0.46 | 3.31 | 13.81567896 | 14.42465008 | 13.62719365 | 2357 |
| 1708559400 | 13.83896566 | -0.47 | -3.29 | 14.31162136 | 14.44433094 | 13.45379263 | 2705 |
| 1708473000 | 14.30946664 | -0.12 | -0.86 | 14.44210911 | 14.74423833 | 13.89755364 | 3864 |
| 1708386600 | 14.4330147 | 0.05 | 0.35 | 12.56474547 | 14.64064048 | 12.3149404 | 6240 |
| 1708300200 | 14.38330632 | 0.5 | 3.59 | 13.95748276 | 14.72786774 | 13.90198781 | 7000 |
| 1708213800 | 13.88475608 | 0.12 | 0.90 | 13.69768944 | 14.21867624 | 13.25268964 | 5346 |
| 1708127400 | 13.7606256 | -0.04 | -0.29 | 13.91810437 | 14.54746862 | 13.49184283 | 9941 |
| 1708041000 | 13.80020208 | 0.62 | 4.68 | 13.18952406 | 14.00553727 | 13.03344549 | 5409 |
| 1707954600 | 13.18321962 | 0.37 | 2.90 | 12.83720653 | 13.434057 | 12.79336796 | 5615 |
| 1707868200 | 12.81229504 | -0.49 | -3.69 | 13.08386104 | 13.15944247 | 12.56933117 | 3687 |
| 1707781800 | 13.30318482 | 0.64 | 5.02 | 12.56474547 | 13.38838836 | 12.3149404 | 10258 |
| 1707695400 | 12.66747951 | -0.23 | -1.77 | 13.05742632 | 13.21409521 | 12.63428715 | 3271 |
| 1707609000 | 12.89620224 | 0.15 | 1.19 | 12.88641483 | 13.34426016 | 12.55404353 | 6061 |
| 1707522600 | 12.74424977 | 0.18 | 1.45 | 12.56474547 | 13.38838836 | 12.5567015 | 7170 |
| 1707436200 | 12.56185437 | 0.13 | 1.01 | 12.46317315 | 12.70106448 | 12.39701408 | 4240 |
| 1707349800 | 12.43570325 | 0.05 | 0.41 | 12.37959998 | 12.5247302 | 12.14954982 | 2934 |
| 1707263400 | 12.38444354 | -0.21 | -1.64 | 44.46582603 | 44.46582603 | 12.32350393 | 4000 |
| 1707177000 | 12.5908669 | -0.19 | -1.49 | 12.17656 | 13.331409 | 12.04561635 | 14524 |
| 1707090600 | 12.78138084 | 0.59 | 4.81 | 12.18959616 | 13.79369841 | 12.01280611 | 20486 |
| 1707004200 | 12.19492118 | -0.51 | -4.00 | 12.69484741 | 12.69484741 | 12.17205728 | 2417 |
| 1706917800 | 12.70310436 | 0.27 | 2.21 | 12.18659378 | 12.70310436 | 12.16940947 | 2703 |
| 1706831400 | 12.4289792 | -0.03 | -0.25 | 12.4906528 | 12.5898317 | 12.090441 | 4018 |
| 1706745000 | 12.46067683 | -0.58 | -4.46 | 13.22018622 | 13.6722892 | 12.2573912 | 9316 |
| 1706658600 | 13.04206698 | -0.31 | -2.35 | 13.39988204 | 15.02386452 | 12.85534224 | 16899 |
| 1706572200 | 13.35536123 | 0.02 | 0.16 | 12.17656 | 13.51466312 | 12.04561635 | 10590 |
| 1706485800 | 13.3339268 | -1.14 | -7.86 | 14.62242063 | 15.2482896 | 13.21574838 | 19337 |
| 1706399400 | 14.47114809 | 2.92 | 25.31 | 11.57318604 | 17.5931953 | 11.52942 | 102720 |
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
