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 | 0.93 | 6.99248120301 | 13.3 | 14.23 | 12.75 | 464699 | 13.28230129 | CS |
| 4 | 1.98 | 16.1632653061 | 12.25 | 14.23 | 11.0101 | 265033 | 12.67937137 | CS |
| 12 | -1.52 | -9.65079365079 | 15.75 | 18 | 11.0101 | 281258 | 14.86550842 | CS |
| 26 | 5.55 | 63.9400921659 | 8.68 | 18 | 8 | 212818 | 14.25162069 | CS |
| 52 | 5.31 | 59.5291479821 | 8.92 | 18 | 6.7 | 143772 | 12.86751552 | CS |
| 156 | 4.73 | 49.7894736842 | 9.5 | 18 | 5.2 | 115501 | 11.98279405 | CS |
| 260 | 4.73 | 49.7894736842 | 9.5 | 18 | 5.2 | 115501 | 11.98279405 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 14.15 | 0.5 | 3.66 | 14.14 | 14.23 | 14 | 248476 |
| 1714084500 | 13.65 | 0.11 | 0.81 | 13.595 | 13.74 | 13.48 | 65183 |
| 1713998100 | 13.54 | 0.14 | 1.04 | 13.55 | 13.75 | 13.47 | 191089 |
| 1713911700 | 13.4 | 0.07 | 0.53 | 13.3 | 13.45 | 13.3 | 195834 |
| 1713825300 | 13.33 | 0.11 | 0.83 | 13.25 | 13.35 | 13.225 | 184812 |
| 1713566100 | 13.22 | 0.33 | 2.56 | 13.3 | 14 | 12.75 | 1686575 |
| 1713479700 | 12.89 | 0.09 | 0.70 | 12.8 | 12.95 | 12.72 | 90144 |
| 1713393300 | 12.8 | 0.07 | 0.55 | 12.74 | 13 | 12.73 | 137468 |
| 1713306900 | 12.73 | 0.23 | 1.84 | 12.6399 | 13.01 | 12.42 | 366202 |
| 1713220500 | 12.5 | 0.26 | 2.12 | 12.02 | 12.51 | 12.02 | 219216 |
| 1712961300 | 12.24 | 0.39 | 3.29 | 11.79 | 12.3 | 11.19 | 411859 |
| 1712874900 | 11.85 | -0.03 | -0.25 | 11.714 | 11.9 | 11.714 | 100338 |
| 1712788500 | 11.88 | -0.05 | -0.42 | 12.03 | 12.03 | 11.87 | 43512 |
| 1712702100 | 11.93 | -0.08 | -0.67 | 12 | 12 | 11.91 | 96338 |
| 1712615700 | 12.01 | -0.01 | -0.08 | 11.85 | 12.41 | 11.85 | 81247 |
| 1712356500 | 12.02 | 0.35 | 3.00 | 12.08 | 12.26 | 11.9464 | 446014 |
| 1712270100 | 11.67 | -0.02 | -0.17 | 11.67 | 12 | 11.57 | 99770 |
| 1712183700 | 11.69 | 0.29 | 2.54 | 11.74 | 11.74 | 11.4 | 246143 |
| 1712097300 | 11.4 | -1.07 | -8.58 | 12.18 | 12.18 | 11.0101 | 255660 |
| 1712010900 | 12.47 | 0.25 | 2.05 | 12.25 | 12.49 | 12.25 | 118217 |
| 1711665300 | 12.22 | -0.46 | -3.63 | 12.57 | 12.92 | 12.2 | 88349 |
| 1711578900 | 12.68 | 0.18 | 1.44 | 12.38 | 12.74 | 12.38 | 85205 |
| 1711492500 | 12.5 | -0.77 | -5.80 | 12.95 | 13 | 12.46 | 113587 |
| 1711406100 | 13.27 | -1.68 | -11.24 | 14.29 | 14.29 | 13.16 | 200207 |
| 1711146900 | 14.95 | -0.12 | -0.80 | 15 | 15.035 | 14.6 | 91590 |
| 1711060500 | 15.07 | -0.16 | -1.05 | 14.99 | 15.27 | 14.99 | 136809 |
| 1710974100 | 15.23 | -0.01 | -0.07 | 15.12 | 15.3 | 15.01 | 142835 |
| 1710887700 | 15.24 | 0.21 | 1.40 | 14.92 | 15.305 | 14.92 | 140562 |
| 1710801300 | 15.03 | -0.28 | -1.83 | 15.31 | 15.83 | 15.03 | 39335 |
| 1710542100 | 15.31 | -0.02 | -0.13 | 15.22 | 15.5 | 15.21 | 203381 |
| 1710455700 | 15.33 | -0.06 | -0.39 | 15.3 | 15.56 | 15.12 | 110983 |
| 1710369300 | 15.39 | 0.07 | 0.46 | 15.32 | 15.48 | 15.25 | 161310 |
| 1710282900 | 15.32 | -0.11 | -0.71 | 15.62 | 15.83 | 15.3 | 112911 |
| 1710196500 | 15.43 | -0.17 | -1.09 | 15.34 | 15.9 | 15.34 | 60278 |
| 1709940900 | 15.6 | -0.42 | -2.62 | 16.03 | 16.1 | 15.57 | 1111192 |
| 1709854500 | 16.02 | 0.04 | 0.25 | 16.1 | 16.1 | 15.97 | 95886 |
| 1709768100 | 15.98 | -0.18 | -1.11 | 16 | 16.12 | 15.97 | 119972 |
| 1709681700 | 16.16 | 0.16 | 1.00 | 16.3 | 16.95 | 16.05 | 471824 |
| 1709595300 | 16 | 0.24 | 1.52 | 15.6 | 16 | 15.6 | 174532 |
| 1709336100 | 15.76 | 0.37 | 2.40 | 15.3 | 15.765 | 15.3 | 183824 |
| 1709249700 | 15.39 | -0.51 | -3.21 | 15.89 | 15.89 | 15 | 265042 |
| 1709163300 | 15.9 | -0.39 | -2.39 | 16.17 | 16.28 | 15.71 | 249029 |
| 1709076900 | 16.29 | -0.98 | -5.67 | 17.1 | 17.1 | 15.92 | 376009 |
| 1708990500 | 17.27 | 1.24 | 7.74 | 17.85 | 18 | 17.02 | 1818937 |
| 1708731300 | 16.03 | 0.46 | 2.95 | 15.65 | 16.149999 | 15.6 | 716251 |
| 1708644900 | 15.57 | -0.18 | -1.14 | 15.93 | 15.93 | 15.53 | 242675 |
| 1708558500 | 15.75 | -0.22 | -1.38 | 16 | 16 | 15.7 | 128162 |
| 1708472100 | 15.97 | 0.15 | 0.95 | 15.9 | 16 | 15.9 | 524500 |
| 1708126500 | 15.82 | 0.02 | 0.13 | 15.87 | 15.93 | 15.69 | 133245 |
| 1708040100 | 15.8 | 0.1 | 0.64 | 15.75 | 16.2199 | 15.705 | 554224 |
| 1707953700 | 15.7 | 0.04 | 0.26 | 15.7 | 15.83 | 15.65 | 291310 |
| 1707867300 | 15.66 | -0.05 | -0.32 | 15.7 | 15.815 | 15.65 | 151098 |
| 1707780900 | 15.71 | 0.05 | 0.32 | 15.72 | 15.91 | 15.65 | 390581 |
| 1707521700 | 15.66 | 0.17 | 1.10 | 15.4 | 15.76 | 15.26 | 529532 |
| 1707435300 | 15.49 | -0.12 | -0.77 | 15.46 | 15.6 | 15.32 | 139555 |
| 1707348900 | 15.61 | 0.13 | 0.84 | 15.45 | 15.88 | 15.45 | 166043 |
| 1707262500 | 15.48 | -0.01 | -0.06 | 15.5 | 15.59 | 15.3685 | 197492 |
| 1707176100 | 15.49 | -0.21 | -1.34 | 15.66 | 15.7311 | 15.42 | 176001 |
| 1706916900 | 15.7 | -0.25 | -1.57 | 15.75 | 15.92 | 15.3101 | 383069 |
| 1706830500 | 15.95 | 0.2 | 1.27 | 15.74 | 16.1 | 15.72 | 631935 |
| 1706744100 | 15.75 | 0.62 | 4.10 | 15.71 | 16.03 | 15.6 | 981747 |
| 1706657700 | 15.13 | -0.12 | -0.79 | 15.28 | 15.38 | 15 | 264327 |
| 1706571300 | 15.25 | 0.6 | 4.10 | 15 | 15.7 | 14.6 | 518559 |
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
