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 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714175400 | 16.95920199 | -0.73 | -4.10 | 17.68886703 | 30.66062611 | 16.8752199 | 158 |
| 1714089000 | 17.68500372 | 0.38 | 2.19 | 17.43822831 | 17.9909423 | 16.90003723 | 543 |
| 1714002600 | 17.30583481 | -1.08 | -5.87 | 31.79740422 | 31.88501878 | 17.03940982 | 896 |
| 1713916200 | 18.38583591 | -0.82 | -4.29 | 19.08134676 | 19.24775892 | 18.24414623 | 411 |
| 1713829800 | 19.20942666 | 0.14 | 0.75 | 31.16153293 | 31.18264602 | 16.06897273 | 4052 |
| 1713743400 | 19.06666058 | -0.13 | -0.68 | 31.21978413 | 31.3033746 | 18.82443273 | 1730 |
| 1713657000 | 19.19682755 | 1.05 | 5.78 | 18.10230947 | 19.23210408 | 17.91055459 | 1016 |
| 1713570600 | 18.14867518 | 0.78 | 4.51 | 30.28174366 | 30.28174366 | 16.31866837 | 1414 |
| 1713484200 | 17.36570853 | 0.88 | 5.32 | 16.56881927 | 17.502163 | 16.15625259 | 1167 |
| 1713397800 | 16.48882366 | -0.94 | -5.39 | 17.36117756 | 17.47929021 | 16.11322871 | 1149 |
| 1713311400 | 17.42805979 | 0.07 | 0.40 | 30.27520526 | 30.27520526 | 16.46224859 | 2322 |
| 1713225000 | 17.35806196 | -0.26 | -1.47 | 31.16153293 | 31.18264602 | 16.06897273 | 1849 |
| 1713138600 | 17.61652251 | 0.55 | 3.22 | 31.16153293 | 31.18264602 | 16.06897273 | 1340 |
| 1713052200 | 17.06630804 | -1.61 | -8.63 | 32.20638708 | 32.20638708 | 15.67286335 | 3104 |
| 1712965800 | 18.67731097 | -1.77 | -8.67 | 33.24461368 | 33.31756439 | 18.44852055 | 2679 |
| 1712879400 | 20.4508908 | -0.11 | -0.51 | 33.39884264 | 33.42035398 | 20.3862 | 1605 |
| 1712793000 | 20.55634259 | -0.44 | -2.08 | 20.65646795 | 22.2853368 | 20.0341643 | 5847 |
| 1712706600 | 20.99398175 | 0.94 | 4.68 | 33.54588532 | 33.54588532 | 19.51079765 | 6445 |
| 1712620200 | 20.05515345 | -0.95 | -4.51 | 19.20306477 | 20.88794405 | 19.14661887 | 4583 |
| 1712533800 | 21.00237432 | 1.61 | 8.32 | 19.36584342 | 32.30379141 | 19.36183074 | 13520 |
| 1712447400 | 19.3887414 | 0.35 | 1.84 | 18.91594884 | 19.66482559 | 18.89649361 | 570 |
| 1712361000 | 19.03906645 | -0.77 | -3.87 | 32.1676857 | 32.1676857 | 18.53834673 | 1409 |
| 1712274600 | 19.80613392 | 0.45 | 2.34 | 31.04508403 | 31.08423121 | 18.9377224 | 4107 |
| 1712188200 | 19.35375984 | 0.01 | 0.04 | 19.20306477 | 20.2762711 | 18.73345838 | 1772 |
| 1712101800 | 19.34625942 | -1.4 | -6.77 | 32.97801339 | 32.98269132 | 19.22547841 | 1329 |
| 1712015400 | 20.75045272 | -0.48 | -2.28 | 32.63946692 | 32.63946692 | 20.2374719 | 2042 |
| 1711929000 | 21.23460086 | 0.72 | 3.53 | 20.33161882 | 25.64620368 | 20.10281555 | 11213 |
| 1711842600 | 20.5114215 | -0.45 | -2.16 | 21.27020933 | 21.27020933 | 19.53269423 | 6636 |
| 1711756200 | 20.96383982 | -0.17 | -0.78 | 21.1581563 | 21.1581563 | 20.19730236 | 1849 |
| 1711669800 | 21.12932752 | -1.02 | -4.61 | 21.83699563 | 22.10445214 | 20.87866008 | 2935 |
| 1711583400 | 22.15060302 | 1.83 | 8.98 | 32.69199405 | 32.75666477 | 20.1152445 | 11779 |
| 1711497000 | 20.32519127 | 0.01 | 0.07 | 32.63946692 | 32.63946692 | 20.10013513 | 1774 |
| 1711410600 | 20.31169356 | -0.66 | -3.15 | 17.31591108 | 21.0816097 | 15.79278569 | 59414 |
| 1711324200 | 20.97338709 | -1.78 | -7.82 | 22.25664024 | 22.40682012 | 19.92482815 | 2588 |
| 1711237800 | 22.75356055 | -2.24 | -8.97 | 25.28423226 | 25.28423226 | 20.50716208 | 8276 |
| 1711151400 | 24.99482485 | 7.89 | 46.16 | 30.76646497 | 30.86256162 | 17.04621709 | 58303 |
| 1711065000 | 17.1009495 | 0.7 | 4.27 | 16.85124966 | 18.16202466 | 15.99042611 | 1571 |
| 1710978600 | 16.40027697 | 0.43 | 2.68 | 29.01253323 | 29.44652844 | 15.24668228 | 2433 |
| 1710892200 | 15.9718452 | -1.35 | -7.79 | 17.31591108 | 17.39755554 | 15.76411956 | 945 |
| 1710805800 | 17.3220217 | -0.76 | -4.19 | 20.86791583 | 55.7176144 | 13.75808181 | 4656 |
| 1710719400 | 18.07864656 | 0.79 | 4.56 | 17.56454858 | 18.11900059 | 16.94137167 | 576 |
| 1710633000 | 17.28961683 | -1.18 | -6.40 | 32.38790496 | 32.38790496 | 17.11232709 | 3181 |
| 1710546600 | 18.47155443 | -1.76 | -8.70 | 20.86791583 | 21.00903233 | 13.75808181 | 3558 |
| 1710460200 | 20.2312368 | -0.34 | -1.64 | 20.72903296 | 20.82302965 | 19.4658984 | 2322 |
| 1710373800 | 20.56889514 | 0.57 | 2.83 | 20.25336231 | 20.95500676 | 19.69547738 | 941 |
| 1710287400 | 20.00376 | 1.22 | 6.50 | 18.9405908 | 20.32605198 | 18.43331456 | 4559 |
| 1710201000 | 18.78211767 | 0.15 | 0.82 | 20.86791583 | 21.00903233 | 13.75808181 | 1857 |
| 1710114600 | 18.62843949 | -0.43 | -2.28 | 19.05238775 | 19.08171505 | 17.80454041 | 2667 |
| 1710028200 | 19.06305959 | 0.31 | 1.65 | 31.54515869 | 31.58632089 | 18.54027439 | 89 |
| 1709941800 | 18.75358947 | -0.08 | -0.42 | 31.06181044 | 31.06181044 | 17.71024106 | 1349 |
| 1709855400 | 18.8321058 | 0.99 | 5.54 | 30.87166783 | 30.87166783 | 17.66409696 | 697 |
| 1709769000 | 17.84401491 | 0.97 | 5.74 | 29.81516938 | 30.03252957 | 16.71132624 | 1133 |
| 1709682600 | 16.87596188 | -0.72 | -4.10 | 17.65534128 | 18.54055546 | 14.6309446 | 4366 |
| 1709596200 | 17.59754957 | 0.64 | 3.80 | 20.86791583 | 21.00903233 | 13.75808181 | 1731 |
| 1709509800 | 16.95388915 | -0.19 | -1.09 | 17.054917 | 17.20806434 | 16.46902778 | 559 |
| 1709423400 | 17.14027487 | 0.88 | 5.44 | 16.17539216 | 17.16290291 | 15.98864094 | 1991 |
| 1709337000 | 16.2564576 | 0.64 | 4.12 | 15.63410183 | 16.36543442 | 15.53102499 | 382 |
| 1709250600 | 15.61329643 | 0.28 | 1.83 | 28.6399752 | 28.70036624 | 15.12225 | 512 |
| 1709164200 | 15.3322488 | -0.08 | -0.50 | 26.64893729 | 26.64893729 | 15.16875059 | 956 |
| 1709077800 | 15.40960786 | 0.42 | 2.80 | 15.23434104 | 15.65837374 | 14.69155149 | 901 |
| 1708991400 | 14.98982649 | 0.07 | 0.49 | 20.86791583 | 21.74849006 | 13.75808181 | 1005 |
| 1708905000 | 14.91657208 | 0.19 | 1.28 | 24.20366485 | 24.20366485 | 14.80317384 | 94 |
| 1708818600 | 14.72860402 | 0.33 | 2.31 | 23.78816736 | 23.86693725 | 14.22130218 | 891 |
| 1708732200 | 14.39545551 | -0.02 | -0.16 | 14.42404329 | 14.91005721 | 14.2131 | 329 |
| 1708645800 | 14.4190858 | 0.19 | 1.31 | 24.36806995 | 24.36806995 | 14.00140888 | 343 |
| 1708559400 | 14.23319138 | -0.45 | -3.05 | 14.77154898 | 14.78527423 | 13.81391619 | 274 |
| 1708473000 | 14.6816782 | -0.32 | -2.15 | 24.45695058 | 24.47474692 | 14.05670136 | 292 |
| 1708386600 | 15.00457853 | 0.13 | 0.87 | 20.86791583 | 21.00903233 | 13.75808181 | 437 |
| 1708300200 | 14.87514926 | 0.29 | 2.00 | 24.37945271 | 24.37974396 | 14.41812264 | 55 |
| 1708213800 | 14.5831018 | 0.09 | 0.63 | 24.53859736 | 24.56473908 | 14.28205632 | 531 |
| 1708127400 | 14.49204624 | -0.01 | -0.07 | 14.54007353 | 14.6256057 | 14.28436992 | 431 |
| 1708041000 | 14.50253379 | -0.11 | -0.75 | 24.42321838 | 24.46266871 | 14.37435496 | 133 |
| 1707954600 | 14.61242847 | 0.15 | 1.02 | 23.43499866 | 23.43499866 | 14.2632894 | 137 |
| 1707868200 | 14.46460394 | 0.2 | 1.39 | 14.22278749 | 14.46460394 | 14.08629021 | 77 |
| 1707781800 | 14.26692105 | 0.4 | 2.87 | 20.86791583 | 21.00903233 | 13.75808181 | 804 |
| 1707695400 | 13.86922727 | -0.13 | -0.92 | 22.30268449 | 22.37305551 | 13.86922727 | 219 |
| 1707609000 | 13.99837766 | 0.04 | 0.29 | 21.90296238 | 21.95390246 | 13.8963013 | 395 |
| 1707522600 | 13.95763766 | -0.04 | -0.31 | 13.88337904 | 14.46654333 | 13.74440021 | 381 |
| 1707436200 | 14.0014953 | 0.17 | 1.22 | 20.86791583 | 21.00903233 | 13.75808181 | 90 |
| 1707349800 | 13.83340623 | 0.46 | 3.44 | 20.32716637 | 20.36890514 | 13.36890108 | 126 |
| 1707263400 | 13.37314635 | -0.24 | -1.75 | 20.22225477 | 20.23103406 | 13.3377998 | 158 |
| 1707177000 | 13.611748 | 0.03 | 0.23 | 13.629445 | 13.92870207 | 13.34548216 | 78 |
| 1707090600 | 13.58063869 | -0.28 | -2.00 | 14.08741833 | 14.43899776 | 13.48640689 | 639 |
| 1707004200 | 13.85740138 | 0.27 | 1.99 | 20.36108284 | 20.36108284 | 13.58606869 | 599 |
| 1706917800 | 13.58754092 | 0.55 | 4.22 | 20.11359845 | 20.21789782 | 13.0704008 | 516 |
| 1706831400 | 13.0369184 | -0.06 | -0.45 | 13.0881632 | 13.35854793 | 12.79868993 | 871 |
| 1706745000 | 13.09546602 | -0.4 | -2.95 | 20.11281979 | 20.15042153 | 12.84871687 | 995 |
| 1706658600 | 13.49412 | -0.57 | -4.07 | 20.18471841 | 20.2339169 | 13.49412 | 702 |
| 1706572200 | 14.06723843 | 0.12 | 0.89 | 13.629445 | 14.34044537 | 13.55683802 | 918 |
| 1706485800 | 13.94332634 | -0.18 | -1.24 | 14.1310223 | 14.36614247 | 13.8394909 | 558 |
| 1706399400 | 14.11908435 | 0.05 | 0.32 | 14.07576387 | 16.2991422 | 13.85686555 | 4923 |
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
