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 | 2.06 | 11.2017400761 | 18.39 | 20.71 | 18 | 1230074 | 18.76081815 | CS |
| 4 | 1.75 | 9.35828877005 | 18.7 | 20.71 | 16.59 | 1324920 | 18.0638191 | CS |
| 12 | 4.89 | 31.4267352185 | 15.56 | 20.71 | 14.77 | 1526620 | 17.50428248 | CS |
| 26 | 1.28 | 6.67709963485 | 19.17 | 22.92 | 13.05 | 1706682 | 18.01014048 | CS |
| 52 | 2.169 | 11.864777638 | 18.281 | 25.39 | 11.404 | 1414167 | 17.73150007 | CS |
| 156 | 13.26 | 184.422809458 | 7.19 | 25.39 | 5.27 | 1523169 | 12.29368441 | CS |
| 260 | 13.03 | 175.606469003 | 7.42 | 30.36 | 5.27 | 1553468 | 13.13665752 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 20.71 | 1.3 | 6.70 | 19.41 | 20.88 | 19.375 | 3677194 |
| 1752186900 | 19.41 | 0.93 | 5.03 | 18.98 | 19.58 | 18.865 | 1470869 |
| 1752100500 | 18.48 | -0.1 | -0.54 | 18.61 | 18.86 | 18.32 | 957885 |
| 1752014100 | 18.58 | 0.21 | 1.14 | 18.58 | 19.32 | 18.21 | 1370809 |
| 1751927700 | 18.37 | -0.48 | -2.55 | 18.39 | 18.56 | 18 | 1104188 |
| 1751576640 | 18.85 | -0.02 | -0.11 | 19 | 19.35 | 18.79 | 670829 |
| 1751495700 | 18.87 | 0.77 | 4.25 | 18.48 | 19 | 18.43 | 1052851 |
| 1751409300 | 18.1 | 0.08 | 0.44 | 18.08 | 18.435 | 17.75 | 1018602 |
| 1751322900 | 18.02 | -0.03 | -0.17 | 17.99 | 18.3485 | 17.22 | 1557494 |
| 1751063700 | 18.05 | -0.19 | -1.04 | 18.25 | 19.12 | 17.92 | 2395374 |
| 1750977300 | 18.24 | 0.95 | 5.49 | 17.69 | 18.46 | 17.3085 | 996542 |
| 1750890900 | 17.29 | -0.07 | -0.40 | 17.32 | 17.37 | 16.895 | 1035902 |
| 1750804500 | 17.36 | 0.18 | 1.05 | 17.2 | 17.89 | 17.18 | 1510099 |
| 1750718100 | 17.18 | 0.27 | 1.60 | 16.75 | 17.23 | 16.59 | 1668319 |
| 1750458900 | 16.91 | -0.35 | -2.03 | 17.32 | 17.4291 | 16.64 | 1675100 |
| 1750286100 | 17.26 | -0.75 | -4.16 | 18.01 | 18.19 | 17.2 | 1493832 |
| 1750199700 | 18.01 | -0.38 | -2.07 | 18.25 | 18.79 | 17.975 | 1221730 |
| 1750113300 | 18.39 | -0.67 | -3.52 | 19.3 | 19.4261 | 18.21 | 1436324 |
| 1749854100 | 19.06 | 0.03 | 0.16 | 18.7 | 19.36 | 18.68 | 1159029 |
| 1749767700 | 19.03 | -0.09 | -0.47 | 18.97 | 19.16 | 18.905 | 817024 |
| 1749681300 | 19.12 | -0.86 | -4.30 | 19.31 | 19.8 | 19.01 | 2039919 |
| 1749594900 | 19.98 | -0.14 | -0.70 | 20.15 | 20.21 | 19.74 | 1126911 |
| 1749508500 | 20.12 | 0.59 | 3.02 | 19.74 | 20.41 | 19.64 | 937614 |
| 1749249300 | 19.53 | -0.19 | -0.96 | 19.97 | 20.095 | 19.41 | 952274 |
| 1749162900 | 19.72 | -0.01 | -0.05 | 20.03 | 20.19 | 19.4 | 2180988 |
| 1749076500 | 19.73 | 0.31 | 1.60 | 19.45 | 20.2 | 19.12 | 2435428 |
| 1748990100 | 19.42 | 0.63 | 3.35 | 18.77 | 19.43 | 18.15 | 2448221 |
| 1748903700 | 18.79 | 3.3 | 21.30 | 19.17 | 20.43 | 18.13 | 7004788 |
| 1748644500 | 15.49 | -0.36 | -2.27 | 15.62 | 15.685 | 15.13 | 1225116 |
| 1748558100 | 15.85 | -0.28 | -1.74 | 16.29 | 16.355 | 15.74 | 782532 |
| 1748471700 | 16.129999 | -0.23 | -1.41 | 16.27 | 16.3 | 15.885 | 915863 |
| 1748385300 | 16.36 | 0.68 | 4.34 | 15.86 | 16.475 | 15.7401 | 1267088 |
| 1748039700 | 15.68 | 0.2 | 1.29 | 15.32 | 15.865 | 15.16 | 926825 |
| 1747953300 | 15.48 | -0.32 | -2.03 | 15.74 | 15.76 | 15.35 | 1386167 |
| 1747866900 | 15.8 | -0.37 | -2.29 | 16.09 | 16.39 | 15.71 | 1134021 |
| 1747780500 | 16.17 | -0.11 | -0.68 | 16.35 | 16.35 | 16.03 | 842297 |
| 1747694100 | 16.28 | -0.11 | -0.67 | 15.97 | 16.4691 | 15.9 | 1091864 |
| 1747434900 | 16.39 | -0.13 | -0.79 | 16.43 | 16.629999 | 15.85 | 1450786 |
| 1747348500 | 16.52 | -0.53 | -3.11 | 16.53 | 16.719999 | 16.18 | 1101443 |
| 1747262100 | 17.05 | -0.13 | -0.76 | 17.31 | 17.42 | 16.94 | 1577898 |
| 1747175700 | 17.18 | -0.2 | -1.15 | 17.66 | 17.78 | 17.0201 | 1881366 |
| 1747089300 | 17.38 | 1.5 | 9.45 | 16.94 | 17.78 | 16.64 | 2623411 |
| 1746830100 | 15.88 | 0.37 | 2.39 | 15.8 | 16.09 | 15.56 | 2215152 |
| 1746743700 | 15.51 | -0.31 | -1.96 | 15.42 | 15.97 | 14.77 | 4040502 |
| 1746657300 | 15.82 | -0.63 | -3.83 | 16.2 | 16.495 | 15.41 | 2148172 |
| 1746570900 | 16.45 | 0.07 | 0.43 | 16.26 | 16.6 | 16.17 | 1185515 |
| 1746484500 | 16.379999 | -0.91 | -5.26 | 17.24 | 17.32 | 16.329999 | 1741702 |
| 1746225300 | 17.29 | 0.49 | 2.92 | 17.15 | 17.57 | 17 | 1227805 |
| 1746138900 | 16.8 | 0.39 | 2.38 | 16.629999 | 17.02 | 16.504999 | 1541703 |
| 1746052500 | 16.41 | -0.41 | -2.44 | 15.94 | 16.4947 | 15.71 | 1037185 |
| 1745966100 | 16.82 | 0.08 | 0.48 | 16.61 | 16.98 | 16.19 | 1250837 |
| 1745879700 | 16.739999 | -0.05 | -0.30 | 16.8 | 17.07 | 16.5023 | 919196 |
| 1745620500 | 16.79 | -0.46 | -2.67 | 16.81 | 17.04 | 16.6101 | 768012 |
| 1745534100 | 17.25 | 0.38 | 2.25 | 16.82 | 17.44 | 16.6 | 1178019 |
| 1745447700 | 16.87 | 0.8 | 4.98 | 16.8 | 17.58 | 16.629999 | 1608709 |
| 1745361300 | 16.07 | 0.88 | 5.79 | 15.46 | 16.285 | 15.36 | 1347021 |
| 1745274900 | 15.19 | -0.4 | -2.57 | 15.56 | 15.76 | 14.79 | 1268740 |
| 1744929300 | 15.59 | -0.2 | -1.27 | 15.76 | 15.99 | 15.48 | 927309 |
| 1744842900 | 15.79 | 0.06 | 0.38 | 15.66 | 16.1 | 15.29 | 1087402 |
| 1744756500 | 15.73 | -0.3 | -1.87 | 15.89 | 16 | 15.29 | 1518164 |
| 1744670100 | 16.03 | 0.43 | 2.76 | 16 | 16.66 | 15.77 | 1848328 |
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
