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 | 0.1 | 0.690607734807 | 14.48 | 17.25 | 13.8 | 17858.088 | CX |
| 4 | -1.9 | -11.5291262136 | 16.48 | 18 | 13.38 | 12601.338 | CX |
| 12 | 0.82 | 5.95930232558 | 13.76 | 27.8 | 12.83 | 33469.8800952 | CX |
| 26 | 8.21 | 128.885400314 | 6.37 | 27.8 | 6.3 | 48043.4166443 | CX |
| 52 | 8.77 | 150.946643718 | 5.81 | 27.8 | 3.82 | 30702.4542298 | CX |
| 156 | -16.4701102 | -53.0436449143 | 31.0501102 | 66.92664196 | 2.2274242 | 23836.2309024 | CX |
| 260 | -3.38550121 | -18.844457332 | 17.96550121 | 120.03003693 | 2.2274242 | 22308.2189016 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1715557800 | 15.71 | 1.82 | 13.10 | 13.91 | 17.18 | 13.82 | 46072 |
| 1715471400 | 13.89 | -0.51 | -3.54 | 14.4 | 14.4 | 13.82 | 7225 |
| 1715385000 | 14.4 | 0 | 0.00 | 14.45 | 14.64 | 14 | 8222 |
| 1715298600 | 14.4 | 0.36 | 2.56 | 14.07 | 14.52 | 13.85 | 5963 |
| 1715212200 | 14.04 | -0.77 | -5.20 | 14.79 | 14.87 | 13.8 | 6651 |
| 1715125800 | 14.81 | -0.69 | -4.45 | 15.36 | 15.67 | 14.7 | 13338 |
| 1715039400 | 15.5 | 1 | 6.90 | 14.48 | 17.25 | 14.48 | 37532 |
| 1714953000 | 14.5 | 0.13 | 0.90 | 14.5 | 14.73 | 14.33 | 3351 |
| 1714866600 | 14.37 | 0.01 | 0.07 | 14.37 | 14.9 | 14.3 | 8933 |
| 1714780200 | 14.36 | 0.29 | 2.06 | 14.09 | 14.56 | 13.78 | 6846 |
| 1714693800 | 14.07 | 0.23 | 1.66 | 13.87 | 14.25 | 13.52 | 6267 |
| 1714607400 | 13.84 | -0.12 | -0.86 | 14.04 | 14.3 | 13.38 | 7669 |
| 1714521000 | 13.96 | -1.13 | -7.49 | 15.05 | 15.17 | 13.62 | 8766 |
| 1714434600 | 15.09 | -0.39 | -2.52 | 16.81 | 17.76 | 14.73 | 30343 |
| 1714348200 | 15.48 | 0.05 | 0.32 | 15.41 | 17.17 | 15.38 | 20095 |
| 1714261800 | 15.43 | -0.1 | -0.64 | 15.47 | 15.67 | 15.25 | 3672 |
| 1714175400 | 15.53 | -0.27 | -1.71 | 15.8 | 15.96 | 15.31 | 5887 |
| 1714089000 | 15.8 | 0.38 | 2.46 | 15.37 | 15.92 | 15.25 | 4731 |
| 1714002600 | 15.42 | -0.49 | -3.08 | 15.91 | 16.44 | 15.27 | 6569 |
| 1713916200 | 15.91 | -0.95 | -5.63 | 16.81 | 17.76 | 15.4 | 21494 |
| 1713829800 | 16.86 | -0.47 | -2.71 | 17.23 | 17.69 | 15.98 | 13325 |
| 1713743400 | 17.33 | 1.85 | 11.95 | 15.57 | 18 | 15.53 | 23632 |
| 1713657000 | 15.48 | 0.52 | 3.48 | 14.96 | 15.95 | 14.81 | 10905 |
| 1713570600 | 14.96 | -0.55 | -3.55 | 15.39 | 15.66 | 14.51 | 9641 |
| 1713484200 | 15.51 | 0.49 | 3.26 | 14.88 | 15.73 | 14.48 | 9593 |
| 1713397800 | 15.02 | -0.35 | -2.28 | 15.26 | 15.73 | 14.48 | 8278 |
| 1713311400 | 15.37 | -0.17 | -1.09 | 15.66 | 15.96 | 14.74 | 8057 |
| 1713225000 | 15.54 | -1.12 | -6.72 | 16.48 | 17.06 | 15.14 | 9769 |
| 1713138600 | 16.66 | 0.94 | 5.98 | 15.72 | 16.93 | 14.55 | 15439 |
| 1713052200 | 15.72 | -2.43 | -13.39 | 18.2 | 18.2 | 14.02 | 50669 |
| 1712965800 | 18.15 | -1.24 | -6.40 | 19.66 | 19.9 | 17.01 | 26593 |
| 1712879400 | 19.39 | -2.22 | -10.27 | 21.47 | 24.1 | 17.81 | 60941 |
| 1712793000 | 21.61 | 2.91 | 15.56 | 18.59 | 24.1 | 18.21 | 101053 |
| 1712706600 | 18.7 | -1.19 | -5.98 | 19.84 | 20 | 17.77 | 14573 |
| 1712620200 | 19.89 | -0.25 | -1.24 | 20 | 20.5 | 18.3 | 21480 |
| 1712533800 | 20.14 | 1.69 | 9.16 | 18.45 | 21.26 | 18.3 | 15350 |
| 1712447400 | 18.45 | -0.31 | -1.65 | 18.78 | 18.78 | 18.25 | 1868 |
| 1712361000 | 18.76 | 0.23 | 1.24 | 18.63 | 19.29 | 18 | 12980 |
| 1712274600 | 18.53 | 0.33 | 1.81 | 18.15 | 19.47 | 18.01 | 7589 |
| 1712188200 | 18.2 | -0.43 | -2.31 | 18.51 | 18.85 | 18.13 | 6923 |
| 1712101800 | 18.63 | -2.07 | -10.00 | 20.73 | 20.85 | 18.4 | 14635 |
| 1712015400 | 20.7 | -0.35 | -1.66 | 21.02 | 21.29 | 19.56 | 11464 |
| 1711929000 | 21.05 | 0.3 | 1.45 | 20.5 | 21.84 | 19.65 | 21240 |
| 1711842600 | 20.75 | 0.4 | 1.97 | 20.35 | 22.8 | 19.93 | 44952 |
| 1711756200 | 20.35 | 1.07 | 5.55 | 19.11 | 20.89 | 18.64 | 21861 |
| 1711669800 | 19.28 | 0.64 | 3.43 | 18.59 | 20.09 | 18.22 | 34035 |
| 1711583400 | 18.64 | -0.51 | -2.66 | 19.26 | 19.26 | 18.31 | 14592 |
| 1711497000 | 19.15 | -0.59 | -2.99 | 19.74 | 20.24 | 18.77 | 21988 |
| 1711410600 | 19.74 | 0.1 | 0.51 | 19.72 | 20.4 | 19.29 | 21545 |
| 1711324200 | 19.64 | 0.64 | 3.37 | 19.63 | 20.57 | 18.77 | 20080 |
| 1711237800 | 19 | -0.09 | -0.47 | 19 | 19.56 | 18.8 | 11795 |
| 1711151400 | 19.09 | -0.32 | -1.65 | 19.19 | 19.91 | 18.83 | 19500 |
| 1711065000 | 19.41 | -1.36 | -6.55 | 21.01 | 21.76 | 19.05 | 24900 |
| 1710978600 | 20.77 | 2.52 | 13.81 | 18.24 | 22.59 | 18.08 | 32511 |
| 1710892200 | 18.25 | -5.16 | -22.04 | 23.12 | 23.21 | 17.64 | 32873 |
| 1710805800 | 23.41 | 1.36 | 6.17 | 21.96 | 24.07 | 19.52 | 45367 |
| 1710719400 | 22.05 | -3.68 | -14.30 | 24.44 | 26.95 | 20.66 | 195352 |
| 1710633000 | 25.73 | 6.87 | 36.43 | 18.99 | 27.8 | 17 | 124624 |
| 1710546600 | 18.86 | -4.64 | -19.74 | 21.98 | 22.46 | 17.4 | 46944 |
| 1710460200 | 23.5 | -0.02 | -0.09 | 23.27 | 23.5 | 20.63 | 16501 |
| 1710373800 | 23.52 | 2.1 | 9.80 | 22.03 | 25 | 20.27 | 83247 |
| 1710287400 | 21.42 | -1.37 | -6.01 | 23.22 | 26 | 19.01 | 117936 |
| 1710201000 | 22.79 | 6 | 35.74 | 16.96 | 26.29 | 16.1 | 245270 |
| 1710114600 | 16.79 | -2.51 | -13.01 | 19.28 | 23.56 | 16.25 | 189047 |
| 1710028200 | 19.3 | 4.47 | 30.14 | 14.8 | 21.42 | 14.55 | 215523 |
| 1709941800 | 14.83 | 0.79 | 5.63 | 13.93 | 15 | 13.92 | 19452 |
| 1709855400 | 14.04 | -0.14 | -0.99 | 14.2 | 14.92 | 13.85 | 19886 |
| 1709769000 | 14.18 | 0.1 | 0.71 | 14.1 | 14.7 | 13.85 | 20268 |
| 1709682600 | 14.08 | 0.62 | 4.61 | 13.47 | 15.95 | 13.47 | 82502 |
| 1709596200 | 13.46 | -0.44 | -3.17 | 13.95 | 14.3 | 13.38 | 26638 |
| 1709509800 | 13.9 | 0.26 | 1.91 | 13.72 | 15.48 | 13.32 | 44369 |
| 1709423400 | 13.64 | -0.28 | -2.01 | 13.94 | 14.4 | 12.92 | 32496 |
| 1709337000 | 13.92 | 0.12 | 0.87 | 13.97 | 14.31 | 13.48 | 23918 |
| 1709250600 | 13.8 | -0.38 | -2.68 | 14.06 | 14.39 | 13.35 | 23645 |
| 1709164200 | 14.18 | -0.13 | -0.91 | 14.31 | 14.61 | 13.9 | 12585 |
| 1709077800 | 14.31 | 0.54 | 3.92 | 13.77 | 15.99 | 13.51 | 76344 |
| 1708991400 | 13.77 | 0.15 | 1.10 | 13.57 | 13.78 | 13.2 | 12571 |
| 1708905000 | 13.62 | 0.12 | 0.89 | 13.48 | 13.8 | 13.21 | 15786 |
| 1708818600 | 13.5 | -0.22 | -1.60 | 13.75 | 13.75 | 12.83 | 10900 |
| 1708732200 | 13.72 | 0.08 | 0.59 | 13.59 | 13.89 | 13.11 | 13036 |
| 1708645800 | 13.64 | 0.01 | 0.07 | 13.64 | 13.81 | 12.98 | 11691 |
| 1708559400 | 13.63 | -0.15 | -1.09 | 13.76 | 14.24 | 13.4 | 9969 |
| 1708473000 | 13.78 | 0.14 | 1.03 | 13.67 | 14.5 | 13.05 | 32584 |
| 1708386600 | 13.64 | -0.13 | -0.94 | 13.76 | 13.95 | 13.47 | 6725 |
| 1708300200 | 13.77 | -0.07 | -0.51 | 13.84 | 14.08 | 13.4 | 23213 |
| 1708213800 | 13.84 | -0.32 | -2.26 | 14.26 | 14.41 | 13.61 | 11770 |
| 1708127400 | 14.16 | -0.63 | -4.26 | 14.75 | 15.18 | 13.93 | 17356 |
| 1708041000 | 14.79 | 0.52 | 3.64 | 14.39 | 15.22 | 13.92 | 23140 |
| 1707954600 | 14.27 | 0.35 | 2.51 | 13.92 | 14.38 | 13.86 | 20720 |
| 1707868200 | 13.92 | -0.34 | -2.38 | 14.29 | 14.46 | 13.58 | 16787 |
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
