We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 0.74481865285 | 15.44 | 15.86 | 15.12 | 4994959 | 15.46037775 | CS |
| 4 | -1.135 | -6.80047932894 | 16.69 | 17.93 | 15.12 | 4979464 | 16.19662576 | CS |
| 12 | -1.545 | -9.0350877193 | 17.1 | 19.46 | 15.12 | 5126133 | 16.74584043 | CS |
| 26 | 5.605 | 56.3316582915 | 9.95 | 19.46 | 9.55 | 5457832 | 15.77899723 | CS |
| 52 | 4.075 | 35.4965156794 | 11.48 | 19.46 | 9.335 | 5087844 | 14.19462299 | CS |
| 156 | -52.035 | -76.9862405681 | 67.59 | 71.08 | 6.812 | 5789379 | 16.01409499 | CS |
| 260 | -11.705 | -42.9383712399 | 27.26 | 95.1172 | 6.812 | 4476149 | 22.30793512 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1713998100 | 15.83 | 0.05 | 0.32 | 15.79 | 15.86 | 15.42 | 4356728 |
| 1713911700 | 15.78 | 0.51 | 3.34 | 15.27 | 15.84 | 15.22 | 4193540 |
| 1713825300 | 15.27 | -0.03 | -0.20 | 15.51 | 15.67 | 15.22 | 5303457 |
| 1713566100 | 15.3 | 0.04 | 0.26 | 15.2 | 15.525 | 15.12 | 7184570 |
| 1713479700 | 15.26 | 0.01 | 0.07 | 15.44 | 15.74 | 15.18 | 3936500 |
| 1713393300 | 15.25 | -0.04 | -0.26 | 15.42 | 15.615 | 15.21 | 4037898 |
| 1713306900 | 15.29 | -0.38 | -2.43 | 15.22 | 15.595 | 15.19 | 4605402 |
| 1713220500 | 15.67 | -0.45 | -2.79 | 16.129999 | 16.3 | 15.62 | 4999166 |
| 1712961300 | 16.12 | -0.52 | -3.13 | 16.41 | 16.55 | 15.975 | 3477465 |
| 1712874900 | 16.64 | 0.11 | 0.67 | 16.42 | 16.715 | 16.26 | 3798680 |
| 1712788500 | 16.53 | -0.75 | -4.34 | 16.96 | 17.23 | 16.37 | 4830543 |
| 1712702100 | 17.28 | -0.4 | -2.26 | 17.84 | 17.93 | 17.13 | 4661383 |
| 1712615700 | 17.68 | 0.85 | 5.05 | 16.9 | 17.69 | 16.9 | 6557470 |
| 1712356500 | 16.83 | -0.02 | -0.12 | 16.83 | 17.02 | 16.500499 | 4569683 |
| 1712270100 | 16.85 | 0.53 | 3.25 | 16.5 | 17.32 | 16.5 | 7904959 |
| 1712183700 | 16.32 | 0.08 | 0.49 | 16.04 | 16.52 | 16.04 | 3872812 |
| 1712097300 | 16.239999 | -0.08 | -0.49 | 16.309999 | 16.87 | 16.19 | 5222502 |
| 1712010900 | 16.32 | -0.29 | -1.75 | 16.68 | 16.96 | 16.29 | 5656915 |
| 1711665300 | 16.61 | -0.11 | -0.66 | 16.69 | 16.965 | 16.55 | 4708378 |
| 1711578900 | 16.719999 | 0.08 | 0.48 | 16.73 | 16.8125 | 16.3104 | 4912599 |
| 1711492500 | 16.64 | 0.81 | 5.12 | 16.219999 | 17.27 | 16.2 | 8179382 |
| 1711406100 | 15.83 | -0.47 | -2.88 | 16.16 | 16.4699 | 15.81 | 3966148 |
| 1711146900 | 16.3 | -0.47 | -2.80 | 16.67 | 16.67 | 16.28 | 4628647 |
| 1711060500 | 16.77 | -0.01 | -0.06 | 16.92 | 16.95 | 16.465 | 7099770 |
| 1710974100 | 16.78 | 0.51 | 3.13 | 16.29 | 17 | 15.82 | 6879842 |
| 1710887700 | 16.27 | -1.2 | -6.87 | 15.43 | 16.739999 | 15.12 | 20332461 |
| 1710801300 | 17.47 | 0.17 | 0.98 | 17.58 | 17.675 | 17.22 | 8804335 |
| 1710542100 | 17.3 | -0.05 | -0.29 | 17.2 | 17.39 | 17.0801 | 5064715 |
| 1710455700 | 17.35 | 0.07 | 0.41 | 17.25 | 17.365 | 16.86 | 3005295 |
| 1710369300 | 17.28 | 0.02 | 0.12 | 17.18 | 17.66 | 17.1525 | 3819130 |
| 1710282900 | 17.26 | 0.3 | 1.77 | 16.96 | 17.4699 | 16.86 | 3025203 |
| 1710196500 | 16.96 | 0.28 | 1.68 | 16.73 | 16.97 | 16.489999 | 3544137 |
| 1709940900 | 16.68 | 0.08 | 0.48 | 16.649999 | 16.98 | 16.495 | 3535351 |
| 1709854500 | 16.6 | 0.21 | 1.28 | 16.42 | 16.7 | 16.25 | 3683759 |
| 1709768100 | 16.39 | 0.41 | 2.57 | 16.5 | 16.855 | 16.329999 | 4147459 |
| 1709681700 | 15.98 | -0.44 | -2.68 | 16.26 | 16.32 | 15.9 | 4939035 |
| 1709595300 | 16.42 | -0.7 | -4.09 | 17.09 | 17.21 | 16.35 | 4925081 |
| 1709336100 | 17.12 | -0.09 | -0.52 | 17.21 | 17.45 | 16.97 | 5280743 |
| 1709249700 | 17.21 | -0.05 | -0.29 | 17.49 | 17.58 | 17.09 | 2903949 |
| 1709163300 | 17.26 | -0.11 | -0.63 | 17.2 | 17.44 | 17.0201 | 2356446 |
| 1709076900 | 17.37 | 0.31 | 1.82 | 17.16 | 17.43 | 16.95 | 2813871 |
| 1708990500 | 17.06 | 0.23 | 1.37 | 17 | 17.21 | 16.94 | 3263944 |
| 1708731300 | 16.83 | 0.33 | 2.00 | 16.48 | 17.04 | 16.43 | 5140382 |
| 1708644900 | 16.5 | 0.27 | 1.66 | 16.5 | 16.55 | 16.285 | 2974145 |
| 1708558500 | 16.23 | -0.34 | -2.05 | 16.2 | 16.39 | 16.094999 | 5289911 |
| 1708472100 | 16.57 | 0.07 | 0.42 | 16.39 | 16.62 | 16.258 | 3533837 |
| 1708126500 | 16.5 | -0.7 | -4.07 | 17.18 | 17.19 | 16.48 | 5994438 |
| 1708040100 | 17.2 | -0.32 | -1.83 | 17.1 | 17.44 | 16.97 | 5267288 |
| 1707953700 | 17.52 | 0.5 | 2.94 | 17.3 | 17.62 | 17.2 | 3657280 |
| 1707867300 | 17.02 | -0.53 | -3.02 | 17.01 | 17.3 | 16.82 | 6319886 |
| 1707780900 | 17.55 | -0.56 | -3.09 | 18.06 | 18.19 | 17.37 | 6077269 |
| 1707521700 | 18.11 | -0.05 | -0.28 | 18.61 | 19.46 | 17.87 | 10931911 |
| 1707435300 | 18.16 | 0.19 | 1.06 | 18 | 18.2 | 17.83 | 4225359 |
| 1707348900 | 17.97 | 0.05 | 0.28 | 18.06 | 18.2599 | 17.62 | 3658971 |
| 1707262500 | 17.92 | 0.3 | 1.70 | 17.56 | 17.935 | 17.32 | 4506958 |
| 1707176100 | 17.62 | -0.59 | -3.24 | 18.11 | 18.13 | 17.375 | 4004866 |
| 1706916900 | 18.21 | 0.33 | 1.85 | 17.67 | 18.34 | 17.67 | 3858334 |
| 1706830500 | 17.88 | 0.69 | 4.01 | 17.1 | 17.9389 | 16.95 | 5384032 |
| 1706744100 | 17.19 | -0.62 | -3.48 | 17.72 | 17.9 | 17.1625 | 5697465 |
| 1706657700 | 17.81 | -0.51 | -2.78 | 18.27 | 18.27 | 17.64 | 4137213 |
| 1706571300 | 18.32 | 0.22 | 1.22 | 18.12 | 18.6 | 18.09 | 5137800 |
| 1706312100 | 18.1 | 0.2 | 1.12 | 17.9 | 18.27 | 17.78 | 4192594 |
| 1706225700 | 17.9 | 0.53 | 3.05 | 17.55 | 17.9151 | 17.305 | 4285235 |
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
