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 | -0.99 | -4.60465116279 | 21.5 | 21.5 | 18.52 | 1667266 | 19.9070012 | CS |
| 4 | 2.33 | 12.8162816282 | 18.18 | 21.5 | 17.87 | 1200877 | 19.43267464 | CS |
| 12 | 5.41 | 35.8278145695 | 15.1 | 21.5 | 14.87 | 976555 | 18.46196801 | CS |
| 26 | 0.46 | 2.29426433915 | 20.05 | 21.62 | 14.87 | 1046634 | 18.01298795 | CS |
| 52 | 0.46 | 2.29426433915 | 20.05 | 21.62 | 14.87 | 1046634 | 18.01298795 | CS |
| 156 | 0.46 | 2.29426433915 | 20.05 | 21.62 | 14.87 | 1046634 | 18.01298795 | CS |
| 260 | 0.46 | 2.29426433915 | 20.05 | 21.62 | 14.87 | 1046634 | 18.01298795 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737156900 | 20.51 | 0.39 | 1.94 | 20.54 | 20.8 | 20.24 | 637163 |
| 1737070500 | 20.12 | 0.16 | 0.80 | 20.08 | 20.4 | 19.72 | 756580 |
| 1736984100 | 19.96 | 0.38 | 1.94 | 20.1 | 20.66 | 19.7801 | 713261 |
| 1736897700 | 19.58 | 0.29 | 1.50 | 19.36 | 19.65 | 18.895 | 695002 |
| 1736811300 | 19.29 | -1.36 | -6.59 | 20.1 | 20.155 | 18.52 | 3350803 |
| 1736552100 | 20.65 | 1.52 | 7.95 | 21.5 | 21.5 | 19.52 | 2820682 |
| 1736379300 | 19.13 | -0.71 | -3.58 | 19.6 | 19.695 | 18.87 | 1211233 |
| 1736292900 | 19.84 | 0.11 | 0.56 | 20.33 | 20.66 | 19.705 | 1203765 |
| 1736206500 | 19.73 | 0.52 | 2.71 | 19.54 | 20.23 | 19.54 | 847950 |
| 1735947300 | 19.21 | -0.11 | -0.57 | 19.54 | 19.61 | 19.19 | 639240 |
| 1735860900 | 19.32 | 0.13 | 0.68 | 19.6 | 19.83 | 18.99 | 495884 |
| 1735688100 | 19.19 | 0.35 | 1.86 | 19.05 | 19.29 | 18.64 | 689254 |
| 1735601700 | 18.84 | -0.53 | -2.74 | 19.05 | 19.09 | 18.47 | 451826 |
| 1735342500 | 19.37 | -0.61 | -3.05 | 19.75 | 19.91 | 19.18 | 440428 |
| 1735256100 | 19.98 | 0.51 | 2.62 | 19.4 | 20.07 | 19.15 | 515369 |
| 1735077840 | 19.47 | 0.04 | 0.21 | 19.5 | 19.57 | 19.2 | 226145 |
| 1734996900 | 19.43 | 0.92 | 4.97 | 18.68 | 19.555 | 18.68 | 1069127 |
| 1734737700 | 18.51 | 0.15 | 0.82 | 18.18 | 18.62 | 17.87 | 4288358 |
| 1734651300 | 18.36 | -0.6 | -3.16 | 18.95 | 19.08 | 17.895 | 1203969 |
| 1734564900 | 18.96 | -1.04 | -5.20 | 20.05 | 20.52 | 18.73 | 1246271 |
| 1734478500 | 20 | 0.39 | 1.99 | 19.68 | 20.02 | 19.28 | 799907 |
| 1734392100 | 19.61 | -0.26 | -1.31 | 20 | 20.11 | 18.79 | 1269413 |
| 1734132900 | 19.87 | 0.09 | 0.46 | 19.97 | 20.32 | 19.51 | 817235 |
| 1734046500 | 19.78 | -0.79 | -3.84 | 20.33 | 20.64 | 19.43 | 688264 |
| 1733960100 | 20.57 | 0.51 | 2.54 | 20.4 | 20.7 | 20.06 | 525408 |
| 1733873700 | 20.06 | -0.76 | -3.65 | 20.83 | 20.84 | 19.94 | 929124 |
| 1733787300 | 20.82 | 0.95 | 4.78 | 20 | 20.85 | 19.805 | 991145 |
| 1733528100 | 19.87 | 0.41 | 2.11 | 19.55 | 19.9 | 19.49 | 609369 |
| 1733441700 | 19.46 | -0.2 | -1.02 | 19.66 | 19.89 | 19.28 | 1333062 |
| 1733355300 | 19.66 | 0.18 | 0.92 | 19.88 | 19.9 | 19.585 | 698537 |
| 1733268900 | 19.48 | 0.59 | 3.12 | 19 | 19.57 | 18.82 | 1064885 |
| 1733182500 | 18.89 | 0.75 | 4.13 | 18.22 | 19 | 18.22 | 808031 |
| 1732917840 | 18.14 | 0.15 | 0.83 | 18.09 | 18.53 | 18.075 | 337561 |
| 1732750500 | 17.99 | -0.15 | -0.83 | 18.15 | 18.3211 | 17.6535 | 696361 |
| 1732664100 | 18.14 | 0.06 | 0.33 | 18.33 | 18.4 | 17.86 | 1255061 |
| 1732577700 | 18.08 | 0.43 | 2.44 | 18 | 18.7 | 17.925 | 1097183 |
| 1732318500 | 17.65 | 0.24 | 1.38 | 17.61 | 17.755 | 17.34 | 508989 |
| 1732232100 | 17.41 | 0.46 | 2.71 | 17.16 | 17.76 | 17.09 | 711117 |
| 1732145700 | 16.95 | -0.16 | -0.94 | 17.1 | 17.3909 | 16.66 | 479410 |
| 1732059300 | 17.11 | 0.33 | 1.97 | 16.78 | 17.31 | 16.66 | 527844 |
| 1731972900 | 16.78 | 0.36 | 2.19 | 16.7 | 16.9 | 16.4301 | 642196 |
| 1731713700 | 16.42 | -0.72 | -4.20 | 17.05 | 17.0883 | 16.37 | 799887 |
| 1731627300 | 17.14 | 0.02 | 0.12 | 17.34 | 17.86 | 16.9 | 815302 |
| 1731540900 | 17.12 | -0.17 | -0.98 | 17.47 | 17.77 | 17.085 | 1083220 |
| 1731454500 | 17.29 | 0.15 | 0.88 | 17.14 | 17.35 | 16.9214 | 715651 |
| 1731368100 | 17.14 | -0.36 | -2.06 | 17.6 | 17.63 | 16.83 | 626657 |
| 1731108900 | 17.5 | -0.44 | -2.45 | 18.02 | 18.22 | 17.32 | 699071 |
| 1731022500 | 17.94 | 0.47 | 2.69 | 17.64 | 18.16 | 17.36 | 1272588 |
| 1730936100 | 17.47 | 0.96 | 5.81 | 16.97 | 17.62 | 16.645 | 1413845 |
| 1730849700 | 16.51 | -0.18 | -1.08 | 16.54 | 16.79 | 16.25 | 781766 |
| 1730763300 | 16.69 | 0.72 | 4.51 | 16.03 | 16.885 | 16 | 1616521 |
| 1730500500 | 15.97 | 0.92 | 6.11 | 15.66 | 16.274999 | 15.41 | 1889455 |
| 1730414100 | 15.05 | -0.57 | -3.65 | 15.52 | 15.6 | 14.87 | 900301 |
| 1730327700 | 15.62 | -0.3 | -1.88 | 15.62 | 15.945 | 15.61 | 574740 |
| 1730241300 | 15.92 | 0.55 | 3.58 | 15.37 | 15.98 | 15.33 | 846771 |
| 1730154900 | 15.37 | 0.06 | 0.39 | 15.34 | 15.73 | 15.29 | 827809 |
| 1729895700 | 15.31 | 0.28 | 1.86 | 15.1 | 15.51 | 15.0707 | 635791 |
| 1729809300 | 15.03 | -0.2 | -1.31 | 15.26 | 15.42 | 14.94 | 658388 |
| 1729722900 | 15.23 | -0.37 | -2.37 | 15.48 | 15.65 | 15.09 | 777398 |
| 1729636500 | 15.6 | -0.02 | -0.13 | 15.55 | 15.755 | 15.48 | 503786 |
| 1729550100 | 15.62 | -0.07 | -0.45 | 15.62 | 16.14 | 15.44 | 925105 |
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
