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 | 1.545 | 9.90384615385 | 15.6 | 17.45 | 13.88 | 429851 | 16.0984661 | CS |
| 4 | 5.895 | 52.4 | 11.25 | 17.45 | 10.49 | 618964 | 14.06157465 | CS |
| 12 | 2.635 | 18.1598897312 | 14.51 | 17.45 | 10.49 | 494452 | 13.94803923 | CS |
| 26 | 10.415 | 154.754829123 | 6.73 | 17.45 | 6.485 | 467832 | 12.9211504 | CS |
| 52 | 11.085 | 182.920792079 | 6.06 | 17.45 | 3.9357 | 595856 | 9.52707828 | CS |
| 156 | -52.855 | -75.5071428571 | 70 | 81.19 | 3.9357 | 407514 | 17.19734979 | CS |
| 260 | -13.295 | -43.6760840999 | 30.44 | 117.45 | 3.9357 | 363850 | 22.53346045 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.86 | -0.01 | -0.06 | 16.81 | 17.37 | 16.54 | 466719 |
| 1714084500 | 16.87 | 0.65 | 4.01 | 16.05 | 17.02 | 15.74 | 509819 |
| 1713998100 | 16.219999 | 0.72 | 4.65 | 15.59 | 16.25 | 15.24 | 441585 |
| 1713911700 | 15.5 | 1.27 | 8.92 | 14.35 | 15.76 | 14.122 | 443829 |
| 1713825300 | 14.23 | -1.37 | -8.78 | 15.6 | 15.73 | 13.88 | 287303 |
| 1713566100 | 15.6 | -0.14 | -0.89 | 15.6 | 16.149999 | 15.43 | 477112 |
| 1713479700 | 15.74 | -0.34 | -2.11 | 16.09 | 16.1475 | 15.08 | 667307 |
| 1713393300 | 16.079999 | 1.59 | 10.97 | 14.6 | 17.04 | 14.6 | 2028436 |
| 1713306900 | 14.49 | 1.6 | 12.41 | 12.83 | 14.605 | 12.83 | 1546181 |
| 1713220500 | 12.89 | -0.14 | -1.07 | 13.1 | 13.1 | 12.12 | 328161 |
| 1712961300 | 13.03 | -0.35 | -2.62 | 13.32 | 13.63 | 12.51 | 359332 |
| 1712874900 | 13.38 | 1.33 | 11.04 | 12.01 | 13.71 | 11.8 | 587676 |
| 1712788500 | 12.05 | -0.29 | -2.35 | 12.02 | 12.23 | 11.73 | 458895 |
| 1712702100 | 12.34 | 0.2 | 1.65 | 12.56 | 12.7 | 11.795 | 439595 |
| 1712615700 | 12.14 | -0.09 | -0.74 | 12.42 | 12.87 | 12.1 | 894261 |
| 1712356500 | 12.23 | 0.99 | 8.81 | 11.14 | 12.3 | 10.99 | 920559 |
| 1712270100 | 11.24 | 0.44 | 4.07 | 11.03 | 11.29 | 10.74 | 300231 |
| 1712183700 | 10.8 | 0.08 | 0.75 | 10.74 | 10.97 | 10.49 | 317561 |
| 1712097300 | 10.72 | -0.3 | -2.72 | 10.74 | 10.959 | 10.55 | 379268 |
| 1712010900 | 11.02 | -0.13 | -1.17 | 11.25 | 11.45 | 10.65 | 525459 |
| 1711665300 | 11.15 | -0.26 | -2.28 | 11.45 | 11.45 | 10.6 | 1184876 |
| 1711578900 | 11.41 | 0.22 | 1.97 | 11.61 | 11.66 | 10.95 | 197176 |
| 1711492500 | 11.19 | -0.53 | -4.52 | 11.85 | 11.89 | 11.17 | 261983 |
| 1711406100 | 11.72 | -0.02 | -0.17 | 11.75 | 12.17 | 11.4968 | 268811 |
| 1711146900 | 11.74 | -0.77 | -6.16 | 12.05 | 12.38 | 11.51 | 525139 |
| 1711060500 | 12.51 | 0.51 | 4.25 | 12.24 | 12.69 | 12.04 | 580787 |
| 1710974100 | 12 | 0.44 | 3.81 | 11.52 | 12.18 | 11.35 | 254024 |
| 1710887700 | 11.56 | 0.61 | 5.57 | 11.2 | 11.87 | 11.055 | 405738 |
| 1710801300 | 10.95 | -0.35 | -3.10 | 11.1 | 11.26 | 10.78 | 261880 |
| 1710542100 | 11.3 | 0.15 | 1.35 | 11.14 | 11.68 | 10.955 | 546635 |
| 1710455700 | 11.15 | -0.45 | -3.88 | 11.49 | 11.6 | 10.8 | 379165 |
| 1710369300 | 11.6 | -0.77 | -6.22 | 12.26 | 12.37 | 11.0375 | 489273 |
| 1710282900 | 12.37 | -1.09 | -8.10 | 13.41 | 13.4982 | 12.31 | 820965 |
| 1710196500 | 13.46 | -1.75 | -11.51 | 15.58 | 15.58 | 13.109 | 813471 |
| 1709940900 | 15.21 | -1.03 | -6.34 | 14.12 | 16.079999 | 13.3 | 1006762 |
| 1709854500 | 16.239999 | 1.45 | 9.84 | 14.85 | 16.39 | 14.69 | 298744 |
| 1709768100 | 14.785 | 0.02 | 0.10 | 15.12 | 15.245 | 14.6835 | 305339 |
| 1709681700 | 14.77 | 0.07 | 0.48 | 14.44 | 14.94 | 14.44 | 203914 |
| 1709595300 | 14.7 | -0.33 | -2.20 | 15.26 | 15.2775 | 14.585 | 308153 |
| 1709336100 | 15.03 | 0.36 | 2.45 | 14.73 | 15.26 | 14.689 | 441940 |
| 1709249700 | 14.67 | 0.16 | 1.10 | 14.87 | 15.415 | 14.6 | 542487 |
| 1709163300 | 14.51 | -1.9 | -11.58 | 16.17 | 16.17 | 14.03 | 648347 |
| 1709076900 | 16.41 | -0.04 | -0.24 | 16.81 | 16.99 | 15.875 | 312004 |
| 1708990500 | 16.45 | 0.6 | 3.79 | 15.76 | 17.4154 | 15.44 | 868277 |
| 1708731300 | 15.85 | -0.2 | -1.25 | 16.129999 | 16.29 | 15.66 | 213177 |
| 1708644900 | 16.05 | 0.19 | 1.20 | 15.96 | 16.29 | 15.655 | 150708 |
| 1708558500 | 15.86 | -0.39 | -2.40 | 16.12 | 16.26 | 15.32 | 222066 |
| 1708472100 | 16.25 | 0.4 | 2.52 | 15.85 | 16.34 | 15.85 | 261617 |
| 1708126500 | 15.85 | -0.94 | -5.60 | 16.79 | 16.79 | 15.47 | 299415 |
| 1708040100 | 16.79 | 0.95 | 6.00 | 16.129999 | 17.42 | 16.059999 | 573685 |
| 1707953700 | 15.84 | 1.68 | 11.86 | 14.54 | 15.9999 | 14.5 | 276176 |
| 1707867300 | 14.16 | -0.83 | -5.54 | 14.29 | 14.58 | 13.9 | 209211 |
| 1707780900 | 14.99 | 0.93 | 6.61 | 14.2 | 15 | 14.15 | 239639 |
| 1707521700 | 14.06 | 0.24 | 1.74 | 13.98 | 14.225 | 13.36 | 322909 |
| 1707435300 | 13.82 | -1.23 | -8.17 | 15.03 | 15.135 | 13.78 | 426121 |
| 1707348900 | 15.05 | -0.59 | -3.77 | 15.67 | 15.67 | 14.39 | 348204 |
| 1707262500 | 15.64 | -0.01 | -0.06 | 15.77 | 16 | 14.7005 | 321679 |
| 1707176100 | 15.65 | 0.95 | 6.46 | 14.51 | 15.78 | 14.23 | 508435 |
| 1706916900 | 14.7 | -0.3 | -2.00 | 14.75 | 14.91 | 14.14 | 340861 |
| 1706830500 | 15 | 0.59 | 4.09 | 14.47 | 15.19 | 14.15 | 295996 |
| 1706744100 | 14.41 | 0 | 0.00 | 14.29 | 14.72 | 13.68 | 282178 |
| 1706657700 | 14.41 | -0.56 | -3.74 | 14.75 | 14.75 | 13.85 | 339219 |
| 1706571300 | 14.97 | 0.23 | 1.56 | 14.79 | 15.23 | 14.26 | 219479 |
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
