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 | 0.32 | 2.06718346253 | 15.48 | 16.2276 | 15.05 | 203984 | 15.52485854 | CS |
| 4 | -0.93 | -5.55887627017 | 16.73 | 17.2 | 15.05 | 234125 | 15.98582748 | CS |
| 12 | -3.56 | -18.3884297521 | 19.36 | 20.91 | 15.05 | 346018 | 17.41724551 | CS |
| 26 | 8.1 | 105.194805195 | 7.7 | 20.91 | 7.41 | 339667 | 16.32813037 | CS |
| 52 | 8.18 | 107.349081365 | 7.62 | 20.91 | 6.52 | 292284 | 13.92737943 | CS |
| 156 | -15.75 | -49.9207606973 | 31.55 | 34.33 | 5.05 | 407833 | 13.36019835 | CS |
| 260 | -15.75 | -49.9207606973 | 31.55 | 34.33 | 5.05 | 407833 | 13.36019835 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714775700 | 15.8 | -0.03 | -0.19 | 16.21 | 16.227599 | 15.74 | 144721 |
| 1714689300 | 15.83 | 0.33 | 2.13 | 15.76 | 15.85 | 15.395 | 146364 |
| 1714602900 | 15.5 | 0.3 | 1.97 | 15.27 | 15.85 | 15.11 | 259824 |
| 1714516500 | 15.2 | -0.47 | -3.00 | 15.55 | 15.57 | 15.05 | 316620 |
| 1714430100 | 15.67 | -0.15 | -0.95 | 15.79 | 16.09 | 15.6 | 153571 |
| 1714170900 | 15.82 | 0.34 | 2.20 | 15.48 | 15.95 | 15.48 | 143539 |
| 1714084500 | 15.48 | -0.33 | -2.09 | 15.4 | 15.59 | 15.27 | 143371 |
| 1713998100 | 15.81 | -0.24 | -1.50 | 16.05 | 16.09 | 15.69 | 117593 |
| 1713911700 | 16.05 | 0.56 | 3.62 | 15.6 | 16.1 | 15.51 | 250058 |
| 1713825300 | 15.49 | 0.06 | 0.39 | 15.59 | 15.72 | 15.31 | 183718 |
| 1713566100 | 15.43 | -0.25 | -1.59 | 15.58 | 15.8 | 15.22 | 178793 |
| 1713479700 | 15.68 | 0.35 | 2.28 | 15.35 | 15.73 | 15.3 | 254313 |
| 1713393300 | 15.33 | -0.36 | -2.29 | 15.78 | 15.8 | 15.16 | 363468 |
| 1713306900 | 15.69 | -0.05 | -0.32 | 15.56 | 15.86 | 15.495 | 222591 |
| 1713220500 | 15.74 | -0.16 | -1.01 | 16.11 | 16.11 | 15.63 | 298921 |
| 1712961300 | 15.9 | -1.04 | -6.14 | 16.96 | 16.97 | 15.84 | 367211 |
| 1712874900 | 16.94 | -0.1 | -0.59 | 17.2 | 17.2 | 16.76 | 229660 |
| 1712788500 | 17.04 | 0.05 | 0.29 | 16.5 | 17.08 | 16.44 | 386288 |
| 1712702100 | 16.99 | 0.12 | 0.71 | 16.95 | 17.16 | 16.64 | 171042 |
| 1712615700 | 16.87 | 0.05 | 0.30 | 16.92 | 17.15 | 16.76 | 265752 |
| 1712356500 | 16.82 | -0.1 | -0.59 | 16.73 | 17.07 | 16.71 | 229799 |
| 1712270100 | 16.92 | -0.48 | -2.76 | 17.4 | 17.68 | 16.89 | 345547 |
| 1712183700 | 17.4 | 0.05 | 0.29 | 17.24 | 17.77 | 16.96 | 275082 |
| 1712097300 | 17.35 | -1.12 | -6.06 | 18.03 | 18.03 | 17.25 | 322670 |
| 1712010900 | 18.47 | 1.98 | 12.01 | 19.52 | 19.52 | 17.38 | 559604 |
| 1711665300 | 16.489999 | 0.18 | 1.10 | 16.17 | 16.75 | 16.059999 | 649011 |
| 1711578900 | 16.309999 | 0.39 | 2.45 | 16.04 | 16.42 | 15.92 | 339930 |
| 1711492500 | 15.92 | -0.09 | -0.56 | 16.03 | 16.37 | 15.88 | 413396 |
| 1711406100 | 16.01 | -0.45 | -2.73 | 16.68 | 16.715 | 15.89 | 375913 |
| 1711146900 | 16.46 | 0.05 | 0.30 | 16.239999 | 16.57 | 16.12 | 225110 |
| 1711060500 | 16.41 | -0.46 | -2.73 | 17.05 | 17.3 | 16.37 | 278055 |
| 1710974100 | 16.87 | 0.36 | 2.18 | 16.52 | 17.12 | 16.329999 | 180950 |
| 1710887700 | 16.51 | -0.02 | -0.12 | 16.5 | 16.77 | 16.3 | 198864 |
| 1710801300 | 16.53 | 0.06 | 0.36 | 16.5 | 16.85 | 16.149999 | 325648 |
| 1710542100 | 16.469999 | 0.16 | 0.98 | 16.2 | 16.6 | 16.16 | 956818 |
| 1710455700 | 16.309999 | -0.47 | -2.80 | 16.719999 | 16.76 | 16.204999 | 312868 |
| 1710369300 | 16.78 | 0.14 | 0.81 | 16.66 | 16.99 | 16.6 | 259603 |
| 1710282900 | 16.645 | -0.19 | -1.10 | 16.78 | 16.99 | 16.559999 | 419458 |
| 1710196500 | 16.83 | -0.78 | -4.43 | 17.58 | 17.925 | 16.695 | 452363 |
| 1709940900 | 17.61 | -0.11 | -0.62 | 17.92 | 18.35 | 17.37 | 220054 |
| 1709854500 | 17.72 | 0.31 | 1.78 | 17.6 | 17.84 | 17.32 | 266963 |
| 1709768100 | 17.41 | 0.79 | 4.75 | 16.3 | 17.43 | 16.3 | 285160 |
| 1709681700 | 16.62 | -0.53 | -3.09 | 17.08 | 17.19 | 16.55 | 262567 |
| 1709595300 | 17.15 | 0.22 | 1.30 | 17.09 | 17.91 | 16.75 | 454717 |
| 1709336100 | 16.93 | -0.02 | -0.12 | 16.71 | 17.12 | 16.42 | 544182 |
| 1709249700 | 16.95 | -2.65 | -13.52 | 18.26 | 19.175 | 16.83 | 1024934 |
| 1709163300 | 19.6 | -0.2 | -1.01 | 19.5 | 19.89 | 19.0956 | 435492 |
| 1709076900 | 19.8 | 0.09 | 0.46 | 19.93 | 19.9412 | 19.21 | 287355 |
| 1708990500 | 19.71 | 0.15 | 0.77 | 19.35 | 19.89 | 19.07 | 448269 |
| 1708731300 | 19.56 | 0.26 | 1.35 | 19.36 | 19.65 | 18.77 | 161442 |
| 1708644900 | 19.3 | 0.34 | 1.79 | 19 | 19.93 | 18.87 | 300443 |
| 1708558500 | 18.96 | -0.46 | -2.37 | 19.2 | 19.55 | 17.23 | 836587 |
| 1708472100 | 19.42 | -1.27 | -6.14 | 20.25 | 20.55 | 19.32 | 377996 |
| 1708126500 | 20.69 | 0.09 | 0.44 | 20.6 | 20.91 | 20.12 | 280751 |
| 1708040100 | 20.6 | 1.11 | 5.70 | 19.8 | 20.81 | 19.44 | 1068204 |
| 1707953700 | 19.49 | 0.28 | 1.46 | 19.67 | 19.75 | 19.1 | 233734 |
| 1707867300 | 19.21 | -0.45 | -2.29 | 18.52 | 19.31 | 18.4017 | 352519 |
| 1707780900 | 19.66 | 0.16 | 0.82 | 19.29 | 20.04 | 19.2001 | 269841 |
| 1707521700 | 19.5 | 0.01 | 0.05 | 19.36 | 20.01 | 19.29 | 384437 |
| 1707435300 | 19.49 | 0.44 | 2.31 | 19.27 | 20 | 18.86 | 466368 |
| 1707348900 | 19.05 | 0.63 | 3.42 | 18.55 | 19.7 | 17.844 | 512322 |
| 1707262500 | 18.42 | 0.64 | 3.60 | 17.74 | 18.48 | 17.74 | 202315 |
| 1707176100 | 17.78 | -0.18 | -1.00 | 17.59 | 18.17 | 17.59 | 129359 |
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
