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 | -0.45 | -3.34821428571 | 13.44 | 14.24 | 12.83 | 927135 | 13.33029478 | CS |
| 4 | -2.76 | -17.5238095238 | 15.75 | 15.9 | 12.83 | 906215 | 14.43667854 | CS |
| 12 | 0.29 | 2.28346456693 | 12.7 | 16.99 | 12.51 | 836094 | 14.57545832 | CS |
| 26 | 6.83 | 110.876623377 | 6.16 | 16.99 | 6.06 | 976037 | 12.02393504 | CS |
| 52 | 6.06 | 87.4458874459 | 6.93 | 16.99 | 5.71 | 760960 | 10.40834093 | CS |
| 156 | 10.12 | 352.613240418 | 2.87 | 16.99 | 2.25 | 758119 | 7.0118359 | CS |
| 260 | 4.92 | 60.9665427509 | 8.07 | 16.99 | 2.25 | 640685 | 6.13418887 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713911700 | 12.95 | -0.23 | -1.75 | 13.35 | 13.66 | 12.915 | 1162374 |
| 1713825300 | 13.18 | -0.11 | -0.83 | 13.41 | 13.67 | 13.1 | 1310699 |
| 1713566100 | 13.29 | -0.52 | -3.77 | 13.68 | 13.97 | 12.85 | 829398 |
| 1713479700 | 13.81 | -0.05 | -0.36 | 13.86 | 14.24 | 13.6 | 674964 |
| 1713393300 | 13.86 | 0.28 | 2.06 | 13.44 | 13.86 | 13.395 | 658239 |
| 1713306900 | 13.58 | -0.1 | -0.73 | 13.7597 | 13.84 | 13.48 | 415858 |
| 1713220500 | 13.68 | -0.27 | -1.94 | 14.03 | 14.43 | 13.66 | 610279 |
| 1712961300 | 13.95 | -1.38 | -9.00 | 15.33 | 15.34 | 13.82 | 1234253 |
| 1712874900 | 15.33 | 0.5 | 3.37 | 14.83 | 15.77 | 14.695 | 1254747 |
| 1712788500 | 14.83 | -0.13 | -0.87 | 14.93 | 15.14 | 14.64 | 898747 |
| 1712702100 | 14.96 | -0.17 | -1.12 | 15.15 | 15.2 | 14.63 | 687369 |
| 1712615700 | 15.13 | -0.58 | -3.69 | 15.65 | 15.755 | 15.13 | 431619 |
| 1712356500 | 15.71 | 0.41 | 2.68 | 15.42 | 15.9 | 15.36 | 489822 |
| 1712270100 | 15.3 | -0.05 | -0.33 | 15.43 | 15.6099 | 15.18 | 511565 |
| 1712183700 | 15.35 | -0.03 | -0.20 | 15.3 | 15.83 | 15.26 | 509548 |
| 1712097300 | 15.38 | 0.46 | 3.08 | 15.21 | 15.6 | 15.115 | 714142 |
| 1712010900 | 14.92 | 0.17 | 1.15 | 15.49 | 15.51 | 14.6 | 1284333 |
| 1711665300 | 14.75 | -0.32 | -2.12 | 15.02 | 15.12 | 14.6301 | 2040535 |
| 1711578900 | 15.07 | -0.85 | -5.34 | 15.75 | 15.8 | 14.26 | 1499593 |
| 1711492500 | 15.92 | 0.25 | 1.60 | 15.75 | 16.17 | 15.74 | 651809 |
| 1711406100 | 15.67 | -1.06 | -6.34 | 16.67 | 16.92 | 15.53 | 1170997 |
| 1711146900 | 16.73 | 0.49 | 3.02 | 16.719999 | 16.99 | 16.375 | 669036 |
| 1711060500 | 16.239999 | 0.34 | 2.14 | 15.94 | 16.37 | 15.7 | 745272 |
| 1710974100 | 15.9 | -0.12 | -0.78 | 16.01 | 16.01 | 15.41 | 571447 |
| 1710887700 | 16.024999 | 0.46 | 2.99 | 15.5 | 16.17 | 15.28 | 568059 |
| 1710801300 | 15.56 | -0.34 | -2.14 | 15.77 | 16.21 | 15.53 | 1059465 |
| 1710542100 | 15.9 | 0.58 | 3.79 | 15.14 | 16.1599 | 15.12 | 1730045 |
| 1710455700 | 15.32 | 0.59 | 4.01 | 15.1 | 16.51 | 14.8629 | 1703922 |
| 1710369300 | 14.73 | 0.75 | 5.36 | 14.07 | 14.85 | 13.45 | 920930 |
| 1710282900 | 13.98 | 0.37 | 2.72 | 13.61 | 14.4099 | 13.61 | 1055399 |
| 1710196500 | 13.61 | -0.43 | -3.06 | 14.04 | 14.0699 | 13.23 | 730015 |
| 1709940900 | 14.04 | 0.38 | 2.78 | 13.89 | 14.33 | 13.879 | 773478 |
| 1709854500 | 13.66 | 0.03 | 0.22 | 13.73 | 13.82 | 13 | 1014674 |
| 1709768100 | 13.63 | -0.16 | -1.16 | 13.89 | 13.9685 | 13.35 | 1013322 |
| 1709681700 | 13.79 | 0.1 | 0.73 | 13.66 | 13.89 | 13.58 | 477606 |
| 1709595300 | 13.69 | -0.83 | -5.72 | 14.55 | 14.55 | 13.66 | 620581 |
| 1709336100 | 14.52 | 0.36 | 2.54 | 14.17 | 14.745 | 14.17 | 688390 |
| 1709249700 | 14.16 | -0.23 | -1.56 | 14.57 | 14.62 | 14.07 | 1306103 |
| 1709163300 | 14.385 | -0.31 | -2.08 | 14.62 | 14.8 | 14.2 | 381906 |
| 1709076900 | 14.69 | 0.07 | 0.48 | 14.74 | 14.89 | 14.52 | 383672 |
| 1708990500 | 14.62 | 0.3 | 2.09 | 14.36 | 14.705 | 14.32 | 372599 |
| 1708731300 | 14.32 | 0.28 | 1.99 | 14.06 | 14.3989 | 14.05 | 310074 |
| 1708644900 | 14.04 | -0.22 | -1.51 | 14.36 | 14.565 | 14.03 | 542981 |
| 1708558500 | 14.255 | 0.13 | 0.88 | 14.02 | 14.46 | 13.98 | 473443 |
| 1708472100 | 14.13 | -0.46 | -3.15 | 14.5 | 14.505 | 12.8 | 1255953 |
| 1708126500 | 14.59 | -0.24 | -1.62 | 14.75 | 14.92 | 14.44 | 495735 |
| 1708040100 | 14.83 | 0.03 | 0.20 | 14.93 | 15 | 14.62 | 485779 |
| 1707953700 | 14.8 | 0.49 | 3.42 | 14.5 | 14.97 | 14.38 | 588196 |
| 1707867300 | 14.31 | -0.75 | -4.98 | 14.66 | 15.09 | 14.21 | 975085 |
| 1707780900 | 15.06 | 0.25 | 1.69 | 14.81 | 15.15 | 14.63 | 1318361 |
| 1707521700 | 14.81 | 0.13 | 0.89 | 14.78 | 14.99 | 14.58 | 589958 |
| 1707435300 | 14.68 | 0.1 | 0.69 | 14.5 | 14.79 | 14.05 | 887635 |
| 1707348900 | 14.58 | 1.04 | 7.68 | 13.59 | 14.67 | 13.4401 | 1803911 |
| 1707262500 | 13.54 | 0 | 0.00 | 13.53 | 13.74 | 13.26 | 427659 |
| 1707176100 | 13.54 | -0.04 | -0.29 | 13.69 | 13.69 | 13.0002 | 603114 |
| 1706916900 | 13.58 | -0.02 | -0.15 | 13.76 | 13.76 | 13.165 | 577425 |
| 1706830500 | 13.6 | 0.82 | 6.42 | 12.77 | 13.68 | 12.66 | 740190 |
| 1706744100 | 12.78 | 0.17 | 1.35 | 12.7 | 13.1 | 12.51 | 591170 |
| 1706657700 | 12.61 | 0.1 | 0.80 | 12.41 | 13 | 12.375 | 871820 |
| 1706571300 | 12.51 | 0.34 | 2.79 | 12.19 | 12.58 | 11.86 | 597377 |
| 1706312100 | 12.17 | 0.2 | 1.67 | 11.95 | 12.17 | 11.83 | 803757 |
| 1706225700 | 11.97 | -0.09 | -0.75 | 11.14 | 12.57 | 11.11 | 2366751 |
| 1706139300 | 12.06 | -0.19 | -1.55 | 12.49 | 12.52 | 11.6 | 1920408 |
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
