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 | 1.39 | 7.74373259053 | 17.95 | 19.8 | 17.55 | 88536 | 18.98491917 | CS |
| 4 | 0.21 | 1.09775222164 | 19.13 | 22.2 | 15.5 | 124495 | 18.27908953 | CS |
| 12 | 6.1 | 46.0725075529 | 13.24 | 25.521 | 12.95 | 109340 | 19.37714091 | CS |
| 26 | -15.73 | -44.8531508412 | 35.07 | 41.87 | 12.48 | 124069 | 18.73807165 | CS |
| 52 | -9.76 | -33.5395189003 | 29.1 | 41.87 | 11.665 | 333049 | 20.51410371 | CS |
| 156 | -4.855 | -20.0661293656 | 24.195 | 42.6 | 11.665 | 384868 | 22.73641625 | CS |
| 260 | -4.855 | -20.0661293656 | 24.195 | 42.6 | 11.665 | 384868 | 22.73641625 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733182500 | 19.57 | 0.74 | 3.93 | 18.63 | 19.8 | 18.13 | 176029 |
| 1732917840 | 18.83 | 0.92 | 5.14 | 18.19 | 19.15 | 17.55 | 40856 |
| 1732750500 | 17.91 | -0.74 | -3.97 | 18.77 | 19.4 | 17.74 | 68502 |
| 1732664100 | 18.65 | 0.74 | 4.13 | 17.95 | 18.71 | 17.55 | 68756 |
| 1732577700 | 17.91 | -0.96 | -5.09 | 19.42 | 19.8 | 17.54 | 106417 |
| 1732318500 | 18.87 | 2.25 | 13.54 | 16.559999 | 19.045 | 16.5 | 65819 |
| 1732232100 | 16.62 | -0.32 | -1.89 | 16.9 | 17.675 | 16.5 | 94138 |
| 1732145700 | 16.94 | -0.61 | -3.48 | 17.61 | 18.2 | 16.85 | 114380 |
| 1732059300 | 17.55 | -1.02 | -5.49 | 19.85 | 19.85 | 16.8 | 140821 |
| 1731972900 | 18.57 | 1.24 | 7.16 | 17.51 | 18.8 | 16.364999 | 199173 |
| 1731713700 | 17.33 | 0.31 | 1.82 | 17 | 17.59 | 16.61 | 423327 |
| 1731627300 | 17.02 | -0.1 | -0.58 | 16.8 | 17.38 | 15.5 | 303848 |
| 1731540900 | 17.12 | 0.19 | 1.12 | 17.51 | 17.6336 | 16.69 | 51814 |
| 1731454500 | 16.93 | -2.85 | -14.41 | 19.41 | 19.75 | 16.57 | 85836 |
| 1731368100 | 19.78 | -0.98 | -4.72 | 20.87 | 21 | 19.25 | 117940 |
| 1731108900 | 20.76 | -0.02 | -0.10 | 21.11 | 21.7 | 20.1 | 97995 |
| 1731022500 | 20.78 | -0.08 | -0.38 | 21.11 | 22.2 | 20.38 | 92336 |
| 1730936100 | 20.86 | 1.06 | 5.35 | 20.68 | 21.41 | 19.91 | 100878 |
| 1730849700 | 19.8 | 0.69 | 3.61 | 19.13 | 20.345 | 19.045 | 75214 |
| 1730763300 | 19.11 | -0.57 | -2.90 | 19.6 | 19.82 | 18.91 | 79318 |
| 1730500500 | 19.68 | -0.12 | -0.61 | 20.17 | 20.8 | 19.16 | 64854 |
| 1730414100 | 19.8 | -1.34 | -6.34 | 21.08 | 21.24 | 18.85 | 85770 |
| 1730327700 | 21.14 | -1.21 | -5.41 | 22.35 | 22.9 | 20.88 | 120471 |
| 1730241300 | 22.35 | 0.05 | 0.22 | 22.32 | 22.99 | 21.45 | 58711 |
| 1730154900 | 22.3 | 1.72 | 8.36 | 20.65 | 23.32 | 20.55 | 55570 |
| 1729895700 | 20.58 | -1.52 | -6.88 | 22.1 | 22.7781 | 20.53 | 50076 |
| 1729809300 | 22.1 | -0.08 | -0.36 | 22.33 | 23.44 | 21.54 | 79049 |
| 1729722900 | 22.18 | 0.02 | 0.09 | 21.9 | 22.7 | 21.6 | 71489 |
| 1729636500 | 22.16 | -0.39 | -1.73 | 22.23 | 22.89 | 21.52 | 53186 |
| 1729550100 | 22.55 | -0.32 | -1.40 | 22.39 | 23.5286 | 21.25 | 82059 |
| 1729290900 | 22.87 | 1.17 | 5.39 | 21.81 | 22.92 | 21.57 | 50075 |
| 1729204500 | 21.7 | -0.18 | -0.82 | 21.76 | 22.06 | 20.78 | 62324 |
| 1729118100 | 21.88 | 1.25 | 6.06 | 20.78 | 22.41 | 20.54 | 69019 |
| 1729031700 | 20.63 | -1.22 | -5.58 | 20 | 22.43 | 20 | 58386 |
| 1728945300 | 21.85 | -0.31 | -1.40 | 22.12 | 22.93 | 21.17 | 87927 |
| 1728686100 | 22.16 | 1.24 | 5.93 | 20.68 | 22.99 | 20.515 | 106409 |
| 1728599700 | 20.92 | -1.3 | -5.85 | 21.83 | 22.08 | 20.68 | 142121 |
| 1728513300 | 22.22 | -1.9 | -7.88 | 24.12 | 24.425 | 22.105 | 69271 |
| 1728426900 | 24.12 | 1.41 | 6.21 | 22.6 | 24.25 | 21.9334 | 68801 |
| 1728340500 | 22.71 | -1.81 | -7.38 | 24.89 | 25.521 | 20.72 | 211593 |
| 1728081300 | 24.52 | 1.7 | 7.45 | 23.85 | 25.1105 | 20.8 | 302305 |
| 1727994900 | 22.82 | 4.83 | 26.85 | 17.9 | 23.3 | 17.69 | 505040 |
| 1727908500 | 17.99 | 0.88 | 5.14 | 17.06 | 18 | 16.579999 | 225382 |
| 1727822100 | 17.11 | 0.99 | 6.14 | 16.34 | 17.15 | 15.47 | 109804 |
| 1727735700 | 16.12 | -0.88 | -5.18 | 17 | 17.06 | 15.55 | 76852 |
| 1727476500 | 17 | -0.36 | -2.07 | 17.35 | 17.5 | 16.46 | 65437 |
| 1727390100 | 17.36 | 0.92 | 5.60 | 16.64 | 17.48 | 16.1 | 80967 |
| 1727303700 | 16.44 | 0.32 | 1.99 | 16.329999 | 16.84 | 16.079999 | 53404 |
| 1727217300 | 16.12 | 1.25 | 8.41 | 14.91 | 16.7 | 14 | 83140 |
| 1727130900 | 14.87 | -1.16 | -7.24 | 16.489999 | 16.489999 | 14.84 | 81434 |
| 1726871700 | 16.03 | -0.51 | -3.08 | 16.73 | 16.73 | 15.85 | 113218 |
| 1726785300 | 16.54 | 0.91 | 5.82 | 16.41 | 17.13 | 15.7621 | 78305 |
| 1726698900 | 15.63 | -1 | -6.01 | 16.61 | 17.21 | 15.5 | 122022 |
| 1726612500 | 16.629999 | 0.62 | 3.87 | 16.04 | 17.21 | 16.04 | 67106 |
| 1726526100 | 16.01 | -0.74 | -4.42 | 16.84 | 17.21 | 15.67 | 71157 |
| 1726266900 | 16.75 | 0.68 | 4.23 | 16 | 16.97 | 16 | 49311 |
| 1726180500 | 16.07 | 0.56 | 3.61 | 15.48 | 16.39 | 15.27 | 48935 |
| 1726094100 | 15.51 | 0.65 | 4.37 | 14.79 | 16.32 | 14.42 | 144581 |
| 1726007700 | 14.86 | 1.74 | 13.26 | 13.24 | 14.86 | 12.95 | 65600 |
| 1725921300 | 13.12 | 0.14 | 1.08 | 13.24 | 13.74 | 12.77 | 63195 |
| 1725662100 | 12.98 | -1.06 | -7.55 | 14.04 | 14.275 | 12.8 | 53676 |
| 1725575700 | 14.04 | 0.58 | 4.31 | 13.49 | 14.24 | 13.15 | 88934 |
| 1725489300 | 13.46 | 0.34 | 2.59 | 13.05 | 13.95 | 13.05 | 60555 |
| 1725402900 | 13.12 | -0.84 | -6.02 | 13.72 | 13.83 | 13.01 | 65984 |
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
