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 | -1.84 | -10.5263157895 | 17.48 | 17.58 | 14.75 | 17353 | 16.14826043 | CS |
| 4 | -1.89 | -10.7815173987 | 17.53 | 18.78 | 14.75 | 11532 | 17.24162224 | CS |
| 12 | -6.88 | -30.5506216696 | 22.52 | 23.2 | 14.75 | 11159 | 18.254277 | CS |
| 26 | -9.2 | -37.037037037 | 24.84 | 27.81 | 14.75 | 9251 | 21.34646234 | CS |
| 52 | -11.76 | -42.9197080292 | 27.4 | 28.6999 | 14.75 | 7151 | 23.18702595 | CS |
| 156 | -21.65 | -58.0584607133 | 37.29 | 45.2 | 14.75 | 7869 | 29.2335157 | CS |
| 260 | 7.37 | 89.1172914148 | 8.27 | 75.25 | 3.33 | 16904 | 28.38763525 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 16.02 | -0.04 | -0.25 | 16.28 | 16.28 | 15.51 | 5338 |
| 1726871700 | 16.059999 | 0.91 | 6.01 | 15.18 | 16.6 | 14.75 | 25705 |
| 1726785300 | 15.15 | -0.48 | -3.07 | 15.75 | 15.75 | 14.896 | 8282 |
| 1726698900 | 15.63 | -0.86 | -5.22 | 16.53 | 17.24 | 15.63 | 5822 |
| 1726612500 | 16.489999 | -0.99 | -5.66 | 17.48 | 17.58 | 15.95 | 41629 |
| 1726526100 | 17.48 | -0.05 | -0.29 | 17.01 | 17.52 | 17.01 | 5862 |
| 1726266900 | 17.53 | 0.38 | 2.22 | 17.13 | 17.54 | 17.13 | 8183 |
| 1726180500 | 17.15 | -0.2 | -1.15 | 17.35 | 17.49 | 17 | 4641 |
| 1726094100 | 17.35 | -0.05 | -0.29 | 17.06 | 17.39 | 17.06 | 891 |
| 1726007700 | 17.4 | -0.08 | -0.46 | 17.25 | 17.55 | 17.25 | 2454 |
| 1725921300 | 17.48 | -0.07 | -0.40 | 18 | 18 | 17.4 | 5454 |
| 1725662100 | 17.55 | -0.37 | -2.06 | 17.9 | 17.9 | 17.3 | 10838 |
| 1725575700 | 17.92 | -0.27 | -1.46 | 18.175 | 18.2 | 17.8 | 17194 |
| 1725489300 | 18.185 | 0.22 | 1.20 | 17.96 | 18.53 | 17.94 | 15265 |
| 1725402900 | 17.97 | -0.73 | -3.88 | 18.32 | 18.5 | 17.82 | 28008 |
| 1725057300 | 18.695 | 0.21 | 1.11 | 18.44 | 18.695 | 18.16 | 7159 |
| 1724970900 | 18.49 | 0.19 | 1.04 | 18.27 | 18.52 | 18.27 | 4017 |
| 1724884500 | 18.3 | 0.03 | 0.16 | 18.47 | 18.78 | 18.15 | 15130 |
| 1724798100 | 18.27 | 0.92 | 5.30 | 17.53 | 18.28 | 17.29 | 10724 |
| 1724711700 | 17.35 | -1.14 | -6.17 | 18.88 | 18.88 | 17.35 | 9375 |
| 1724452500 | 18.49 | 0.91 | 5.18 | 17.57 | 18.49 | 17.5001 | 11985 |
| 1724366100 | 17.58 | 0.71 | 4.21 | 16.91 | 17.58 | 16.57 | 16754 |
| 1724279700 | 16.87 | 0.21 | 1.26 | 16.7 | 17.32 | 15.5 | 14403 |
| 1724193300 | 16.66 | 0.15 | 0.91 | 16.489999 | 17.25 | 16.2 | 17809 |
| 1724106900 | 16.51 | 0.51 | 3.19 | 16.01 | 17.01 | 15.55 | 16753 |
| 1723847700 | 16 | -0.2 | -1.23 | 15.75 | 16.35 | 15.38 | 10145 |
| 1723761300 | 16.2 | -0.43 | -2.59 | 16.239999 | 18 | 15.61 | 65391 |
| 1723674900 | 16.629999 | -0.62 | -3.59 | 17 | 17.15 | 16.559999 | 8632 |
| 1723588500 | 17.25 | -3 | -14.81 | 19.56 | 19.89 | 17 | 26788 |
| 1723502100 | 20.25 | 0.27 | 1.35 | 19.96 | 20.25 | 19.59 | 1773 |
| 1723242900 | 19.98 | -0.23 | -1.14 | 19.61 | 20 | 19.61 | 4061 |
| 1723156500 | 20.21 | -0.24 | -1.17 | 20 | 20.3 | 19.8 | 6309 |
| 1723070100 | 20.45 | -0.9 | -4.22 | 21.3 | 21.35 | 20.33 | 12414 |
| 1722983700 | 21.35 | 2.87 | 15.53 | 18.48 | 21.45 | 18.28 | 14906 |
| 1722897300 | 18.48 | 1.79 | 10.72 | 16.25 | 18.48 | 15.2 | 12305 |
| 1722638100 | 16.69 | -0.9 | -5.12 | 17.46 | 17.8699 | 16.69 | 1605 |
| 1722551700 | 17.59 | -0.26 | -1.46 | 17.85 | 18.75 | 17.59 | 3233 |
| 1722465300 | 17.85 | -0.51 | -2.78 | 17.99 | 18.2651 | 17.85 | 2251 |
| 1722378900 | 18.36 | 0.04 | 0.22 | 18.31 | 18.57 | 18 | 945 |
| 1722292500 | 18.3201 | -0.78 | -4.08 | 18.95 | 19.49 | 18.3201 | 6337 |
| 1722033300 | 19.1 | -0.1 | -0.52 | 19.3 | 19.4 | 18.79 | 3321 |
| 1721946900 | 19.2 | 0.95 | 5.21 | 18.12 | 19.27 | 17.95 | 10874 |
| 1721860500 | 18.25 | 0.13 | 0.69 | 18.03 | 18.94 | 18.03 | 2416 |
| 1721774100 | 18.125 | -0.02 | -0.12 | 18.08 | 18.14 | 17.86 | 3020 |
| 1721687700 | 18.1462 | -0.35 | -1.91 | 18.24 | 18.8899 | 17.76 | 1717 |
| 1721428500 | 18.5 | 0.49 | 2.72 | 18.02 | 18.5 | 17.3 | 1841 |
| 1721342100 | 18.01 | -2.46 | -12.02 | 20.12 | 20.461 | 17.58 | 21400 |
| 1721255700 | 20.47 | -0.43 | -2.06 | 20.87 | 20.87 | 20.04 | 10204 |
| 1721169300 | 20.9 | -0.65 | -3.02 | 21.51 | 21.68 | 20.835 | 5286 |
| 1721082900 | 21.55 | 0.02 | 0.09 | 21.9 | 21.9 | 21.54 | 1304 |
| 1720823700 | 21.53 | -0.3 | -1.37 | 21.85 | 22.3 | 21.5 | 11627 |
| 1720737300 | 21.83 | 0 | 0.00 | 21.7 | 22.71 | 21.7 | 13149 |
| 1720650900 | 21.83 | -0.29 | -1.31 | 21.9234 | 22.5 | 21.51 | 31126 |
| 1720564500 | 22.12 | -0.13 | -0.58 | 22.09 | 22.42 | 21.5 | 12410 |
| 1720478100 | 22.25 | 0.54 | 2.49 | 21.62 | 22.275 | 21.54 | 10607 |
| 1720218900 | 21.71 | -0.34 | -1.54 | 22.27 | 22.27 | 21.702 | 1144 |
| 1720040640 | 22.05 | 0.91 | 4.30 | 21.2 | 22.07 | 20.67 | 11340 |
| 1719959700 | 21.14 | -1.51 | -6.67 | 22.52 | 23.2 | 21.13 | 12705 |
| 1719873300 | 22.65 | -0.51 | -2.20 | 22.4 | 22.67 | 21.21 | 11385 |
| 1719614100 | 23.16 | 0 | 0.00 | 23.16 | 23.16 | 23.16 | 0 |
| 1719527700 | 23.16 | -0.82 | -3.42 | 23.97 | 23.97 | 23.16 | 7982 |
| 1719441300 | 23.98 | 0.12 | 0.50 | 23.74 | 23.98 | 23.55 | 2925 |
| 1719354900 | 23.86 | -0.02 | -0.08 | 24.17 | 24.325 | 23.795 | 7012 |
| 1719268500 | 23.88 | -0.39 | -1.61 | 24.17 | 24.19 | 23.8 | 1442 |
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
