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 | 0.91 | 5.96330275229 | 15.26 | 16.93 | 14.9 | 522829 | 15.64008003 | CS |
| 4 | -2.11 | -11.5426695842 | 18.28 | 19.21 | 14.9 | 533361 | 16.37130006 | CS |
| 12 | -2.49 | -13.3440514469 | 18.66 | 20.6899 | 14.9 | 728264 | 17.20313004 | CS |
| 26 | 9.5 | 142.428785607 | 6.67 | 20.6899 | 5.12 | 771776 | 13.6326219 | CS |
| 52 | 8.47 | 110 | 7.7 | 20.6899 | 5.12 | 479921 | 12.43509705 | CS |
| 156 | -11.35 | -41.2427325581 | 27.52 | 30.495 | 5.12 | 313070 | 12.92658063 | CS |
| 260 | -10.83 | -40.1111111111 | 27 | 40.49 | 5.12 | 311204 | 13.27744936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 16.17 | 0.23 | 1.44 | 16.059999 | 16.93 | 15.985 | 676052 |
| 1714084500 | 15.94 | -0.17 | -1.06 | 15.545 | 15.97 | 15.08 | 601527 |
| 1713998100 | 16.11 | 0.46 | 2.94 | 15.65 | 16.329999 | 15.6 | 526410 |
| 1713911700 | 15.65 | 0.57 | 3.78 | 15.11 | 15.9 | 15.1 | 557752 |
| 1713825300 | 15.08 | -0.15 | -0.98 | 15.93 | 15.95 | 14.9 | 378814 |
| 1713566100 | 15.23 | -0.22 | -1.42 | 15.26 | 15.76 | 14.9 | 543657 |
| 1713479700 | 15.45 | -0.2 | -1.28 | 15.64 | 16.05 | 15.27 | 531462 |
| 1713393300 | 15.65 | -0.98 | -5.89 | 16.85 | 16.99 | 15.62 | 681629 |
| 1713306900 | 16.629999 | 0.15 | 0.91 | 16.28 | 16.88 | 15.94 | 518954 |
| 1713220500 | 16.48 | 0.11 | 0.67 | 16.399999 | 16.75 | 16.129999 | 403509 |
| 1712961300 | 16.37 | -0.12 | -0.73 | 16.3 | 16.48 | 15.79 | 411583 |
| 1712874900 | 16.489999 | 0.56 | 3.52 | 15.91 | 16.629999 | 15.56 | 318136 |
| 1712788500 | 15.93 | -0.26 | -1.61 | 15.55 | 16.059999 | 15.55 | 558844 |
| 1712702100 | 16.19 | -0.69 | -4.09 | 16.91 | 16.91 | 15.67 | 481397 |
| 1712615700 | 16.88 | -0.08 | -0.47 | 17.08 | 17.43 | 16.67 | 678938 |
| 1712356500 | 16.96 | 0.44 | 2.66 | 16.7 | 17.77 | 16.41 | 512208 |
| 1712270100 | 16.52 | -1.98 | -10.70 | 18.69 | 19.21 | 16.329999 | 1099980 |
| 1712183700 | 18.5 | 0.83 | 4.70 | 17.49 | 18.63 | 17.2871 | 495310 |
| 1712097300 | 17.67 | -0.35 | -1.94 | 17.625 | 17.84 | 17.36 | 385945 |
| 1712010900 | 18.02 | -0.22 | -1.21 | 18.28 | 18.38 | 17.55 | 375983 |
| 1711665300 | 18.24 | 0.28 | 1.56 | 18.18 | 18.27 | 17.56 | 479083 |
| 1711578900 | 17.96 | 0.82 | 4.78 | 17.38 | 18.1074 | 17.26 | 414835 |
| 1711492500 | 17.14 | 1.14 | 7.13 | 16.19 | 17.56 | 16.105 | 683164 |
| 1711406100 | 16 | -0.25 | -1.54 | 16.42 | 16.42 | 15.71 | 345484 |
| 1711146900 | 16.25 | -0.64 | -3.79 | 16.89 | 17.07 | 16.239999 | 524929 |
| 1711060500 | 16.89 | 0.12 | 0.72 | 16.85 | 17.09 | 16.2167 | 765725 |
| 1710974100 | 16.77 | 0.58 | 3.58 | 15.93 | 16.84 | 15.63 | 500956 |
| 1710887700 | 16.19 | 0.66 | 4.25 | 15.47 | 16.53 | 15.47 | 706128 |
| 1710801300 | 15.53 | -1.39 | -8.22 | 16.82 | 16.82 | 15.43 | 1147003 |
| 1710542100 | 16.92 | -0.15 | -0.88 | 16.87 | 18.0275 | 16.87 | 4670290 |
| 1710455700 | 17.07 | -0.34 | -1.95 | 17.38 | 17.43 | 16.68 | 555721 |
| 1710369300 | 17.41 | -0.31 | -1.75 | 17.59 | 18.37 | 17.37 | 492526 |
| 1710282900 | 17.72 | 0.97 | 5.79 | 16.73 | 18 | 16.54 | 1521690 |
| 1710196500 | 16.75 | -0.41 | -2.39 | 16.88 | 17.12 | 16.7 | 455244 |
| 1709940900 | 17.16 | -0.58 | -3.27 | 17.75 | 17.9 | 16.79 | 891638 |
| 1709854500 | 17.74 | 0.74 | 4.35 | 17.75 | 17.99 | 17.415 | 630813 |
| 1709768100 | 17 | 0.03 | 0.18 | 17.29 | 17.29 | 16.82 | 658817 |
| 1709681700 | 16.97 | -0.03 | -0.18 | 16.87 | 17.63 | 16.752199 | 692347 |
| 1709595300 | 17 | 0.31 | 1.86 | 16.96 | 17.0669 | 16.5 | 797376 |
| 1709336100 | 16.69 | 0.36 | 2.20 | 16.329999 | 17.17 | 16.17 | 735818 |
| 1709249700 | 16.329999 | -0.32 | -1.92 | 16.99 | 17.22 | 16.03 | 864212 |
| 1709163300 | 16.649999 | -0.2 | -1.19 | 16.92 | 17.0899 | 16.11 | 784862 |
| 1709076900 | 16.85 | -0.19 | -1.12 | 17.22 | 17.7 | 16.82 | 968448 |
| 1708990500 | 17.04 | -0.24 | -1.39 | 17.29 | 17.67 | 16.82 | 494434 |
| 1708731300 | 17.28 | -0.09 | -0.52 | 18.48 | 18.48 | 17.27 | 466787 |
| 1708644900 | 17.37 | -0.13 | -0.74 | 17.51 | 18.44 | 17.11 | 722122 |
| 1708558500 | 17.5 | -0.07 | -0.40 | 17.66 | 17.88 | 17.41 | 584807 |
| 1708472100 | 17.57 | 0.2 | 1.15 | 17.13 | 18.25 | 17.04 | 1074494 |
| 1708126500 | 17.37 | -0.95 | -5.19 | 18.31 | 18.42 | 17.2 | 806666 |
| 1708040100 | 18.32 | 0.38 | 2.12 | 18.22 | 18.63 | 17.66 | 1508235 |
| 1707953700 | 17.94 | -0.97 | -5.13 | 19.12 | 19.56 | 17.9 | 517603 |
| 1707867300 | 18.91 | -0.04 | -0.21 | 18.38 | 18.95 | 17.64 | 770942 |
| 1707780900 | 18.95 | -0.52 | -2.67 | 19.27 | 19.95 | 18.83 | 754235 |
| 1707521700 | 19.47 | -0.34 | -1.72 | 20 | 20.6899 | 19.37 | 895300 |
| 1707435300 | 19.81 | -0.16 | -0.80 | 20 | 20.12 | 19.31 | 730420 |
| 1707348900 | 19.97 | 0.34 | 1.73 | 19.83 | 20.01 | 19.23 | 713971 |
| 1707262500 | 19.63 | 0.87 | 4.64 | 18.75 | 19.645 | 18.75 | 470849 |
| 1707176100 | 18.76 | 0.21 | 1.13 | 18.33 | 18.93 | 17.77 | 743405 |
| 1706916900 | 18.55 | -0.63 | -3.28 | 18.66 | 19.03 | 18.23 | 536962 |
| 1706830500 | 19.18 | 1.35 | 7.57 | 17.95 | 19.5 | 17.875 | 991271 |
| 1706744100 | 17.83 | 0.6 | 3.48 | 17.12 | 18.275 | 16.76 | 541890 |
| 1706657700 | 17.23 | -0.31 | -1.77 | 17.51 | 17.795 | 17.05 | 448384 |
| 1706571300 | 17.54 | 1.02 | 6.17 | 16.489999 | 17.57 | 16.19 | 931938 |
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
