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 | 0.96 | 7.26172465961 | 13.22 | 15.24 | 12.95 | 888883 | 14.0445046 | CS |
| 4 | -1.96 | -12.1437422553 | 16.14 | 16.14 | 12.59 | 528175 | 13.80291059 | CS |
| 12 | 4.07 | 40.2571711177 | 10.11 | 18.4399 | 9.04 | 587143 | 13.86899742 | CS |
| 26 | -5.23 | -26.9448737764 | 19.41 | 19.41 | 9 | 825299 | 13.03200158 | CS |
| 52 | -10.93 | -43.5284747113 | 25.11 | 39.98 | 9 | 716180 | 17.96143211 | CS |
| 156 | -98.82 | -87.4513274336 | 113 | 121.98 | 9 | 541149 | 40.83273455 | CS |
| 260 | -21.13 | -59.8414047012 | 35.31 | 151.4399 | 9 | 527016 | 47.28069162 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714170900 | 14.18 | -0.05 | -0.35 | 14.3 | 14.98 | 13.85 | 567961 |
| 1714084500 | 14.23 | 0.66 | 4.86 | 14.1 | 15.24 | 13.48 | 1624294 |
| 1713998100 | 13.57 | -1.03 | -7.05 | 14.47 | 14.83 | 13.3 | 674940 |
| 1713911700 | 14.6 | 1.39 | 10.52 | 13.29 | 14.8 | 13.12 | 1160504 |
| 1713825300 | 13.21 | -0.4 | -2.94 | 13.94 | 13.94 | 12.95 | 536274 |
| 1713566100 | 13.61 | 0.33 | 2.48 | 13.22 | 14.0045 | 13.15 | 421525 |
| 1713479700 | 13.28 | 0.1 | 0.76 | 13.19 | 13.47 | 12.98 | 242564 |
| 1713393300 | 13.18 | 0.31 | 2.41 | 12.99 | 13.41 | 12.83 | 378418 |
| 1713306900 | 12.87 | -0.41 | -3.09 | 12.93 | 13.2 | 12.59 | 437876 |
| 1713220500 | 13.28 | 0.32 | 2.47 | 12.85 | 13.29 | 12.65 | 417405 |
| 1712961300 | 12.96 | -0.6 | -4.42 | 13.5 | 13.58 | 12.71 | 713802 |
| 1712874900 | 13.56 | -0.1 | -0.73 | 13.98 | 14.01 | 13.43 | 486452 |
| 1712788500 | 13.66 | -0.87 | -5.99 | 13.54 | 13.71 | 13.2 | 534263 |
| 1712702100 | 14.53 | 0.95 | 7.00 | 13.63 | 14.775 | 13.6 | 342350 |
| 1712615700 | 13.58 | 0.11 | 0.82 | 13.6 | 14.13 | 13.48 | 309193 |
| 1712356500 | 13.47 | -0.67 | -4.74 | 13.93 | 14.17 | 13.435 | 429244 |
| 1712270100 | 14.14 | 0.11 | 0.78 | 14.55 | 14.88 | 14.04 | 289394 |
| 1712183700 | 14.03 | 0.14 | 1.01 | 13.68 | 14.05 | 13.44 | 319674 |
| 1712097300 | 13.89 | -1.23 | -8.13 | 14.7 | 14.7 | 13.87 | 350955 |
| 1712010900 | 15.12 | -0.91 | -5.68 | 16.14 | 16.14 | 15.08 | 347909 |
| 1711665300 | 16.03 | 0.33 | 2.10 | 15.73 | 16.18 | 15.7 | 368637 |
| 1711578900 | 15.7 | 0.7 | 4.67 | 15.16 | 16.35 | 15.08 | 391208 |
| 1711492500 | 15 | 1.1 | 7.91 | 14.16 | 15.21 | 14.1 | 446603 |
| 1711406100 | 13.9 | 0.39 | 2.89 | 13.5 | 14.06 | 13.5 | 363230 |
| 1711146900 | 13.51 | -0.7 | -4.93 | 14.06 | 14.36 | 13.46 | 398639 |
| 1711060500 | 14.21 | 0.26 | 1.86 | 14.03 | 14.275 | 13.5 | 433145 |
| 1710974100 | 13.95 | 0.45 | 3.33 | 13.5 | 14.54 | 13.35 | 544570 |
| 1710887700 | 13.5 | 0.25 | 1.89 | 13.15 | 13.87 | 13.05 | 444514 |
| 1710801300 | 13.25 | -0.28 | -2.07 | 13.66 | 13.77 | 13.0614 | 372624 |
| 1710542100 | 13.53 | -1.12 | -7.65 | 14.44 | 14.8 | 13.36 | 912719 |
| 1710455700 | 14.65 | -0.84 | -5.42 | 15.07 | 15.39 | 14.54 | 467041 |
| 1710369300 | 15.49 | -0.39 | -2.46 | 15.73 | 16.239999 | 15.35 | 314800 |
| 1710282900 | 15.88 | -0.51 | -3.11 | 16.28 | 16.765 | 15.83 | 440428 |
| 1710196500 | 16.39 | -0.6 | -3.53 | 16.93 | 17.16 | 16.04 | 567760 |
| 1709940900 | 16.99 | 0.07 | 0.41 | 17.24 | 18.4399 | 16.92 | 565824 |
| 1709854500 | 16.92 | 0.36 | 2.17 | 16.68 | 16.93 | 16.219999 | 390381 |
| 1709768100 | 16.559999 | 0.83 | 5.28 | 16 | 16.605 | 15.72 | 357366 |
| 1709681700 | 15.73 | 0.08 | 0.51 | 15.16 | 16.16 | 15.16 | 602905 |
| 1709595300 | 15.65 | -0.1 | -0.63 | 15.8 | 16 | 15.09 | 472017 |
| 1709336100 | 15.75 | -0.77 | -4.66 | 16.55 | 16.6999 | 15.55 | 541759 |
| 1709249700 | 16.52 | 0.4 | 2.48 | 16.649999 | 17.13 | 16.079999 | 1199921 |
| 1709163300 | 16.12 | -0.54 | -3.24 | 16.43 | 16.54 | 16.05 | 387563 |
| 1709076900 | 16.66 | -0.12 | -0.72 | 17.21 | 17.23 | 16.39 | 912167 |
| 1708990500 | 16.78 | 2.08 | 14.15 | 14.52 | 17.54 | 14.52 | 1781146 |
| 1708731300 | 14.7 | 3.65 | 33.03 | 13.63 | 15.85 | 13.405 | 2754930 |
| 1708644900 | 11.05 | -0.41 | -3.58 | 11.6 | 11.83 | 10.96 | 672855 |
| 1708558500 | 11.46 | -0.02 | -0.13 | 11.4 | 11.68 | 11.005 | 604605 |
| 1708472100 | 11.475 | 0.03 | 0.22 | 11.19 | 11.56 | 10.91 | 637519 |
| 1708126500 | 11.45 | 0.08 | 0.70 | 11.15 | 11.6 | 10.882 | 395203 |
| 1708040100 | 11.37 | 0.52 | 4.79 | 11.06 | 11.38 | 10.885 | 391497 |
| 1707953700 | 10.85 | 0.59 | 5.75 | 10.61 | 10.85 | 10.39 | 318966 |
| 1707867300 | 10.26 | -1.55 | -13.12 | 10.5 | 10.54 | 9.83 | 784585 |
| 1707780900 | 11.81 | 1.62 | 15.90 | 10.19 | 12 | 10.14 | 588500 |
| 1707521700 | 10.19 | 0.32 | 3.24 | 9.92 | 10.535 | 9.85 | 461137 |
| 1707435300 | 9.8699999 | 0.45 | 4.78 | 9.42 | 9.88 | 9.385 | 338161 |
| 1707348900 | 9.42 | -0.31 | -3.19 | 9.72 | 9.72 | 9.0399999 | 627400 |
| 1707262500 | 9.73 | 0.29 | 3.07 | 9.53 | 9.8699999 | 9.2834 | 475360 |
| 1707176100 | 9.44 | -0.73 | -7.18 | 9.93 | 9.98 | 9.31 | 676918 |
| 1706916900 | 10.17 | -0.12 | -1.17 | 10.11 | 10.23 | 9.475 | 557101 |
| 1706830500 | 10.29 | -0.01 | -0.10 | 10.41 | 10.73 | 9.92 | 673486 |
| 1706744100 | 10.3 | -0.8 | -7.21 | 11.03 | 11.135 | 10.27 | 553370 |
| 1706657700 | 11.1 | -0.51 | -4.39 | 11.48 | 11.51 | 11.07 | 323567 |
| 1706571300 | 11.61 | 0.6 | 5.45 | 10.95 | 11.62 | 10.56 | 437564 |
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
