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 | -1.7259978425 | 18.54 | 18.97 | 18.1 | 2346645 | 18.53944301 | CS |
| 4 | 4.45 | 32.3166303558 | 13.77 | 18.97 | 13.74 | 2803211 | 16.27352625 | CS |
| 12 | -2.9 | -13.7310606061 | 21.12 | 23.96 | 11.86 | 4119112 | 17.4057161 | CS |
| 26 | -1.78 | -8.9 | 20 | 26.23 | 11.86 | 3739935 | 19.67283209 | CS |
| 52 | -17.84 | -49.4731003882 | 36.06 | 43.34 | 11.86 | 3180995 | 23.37713209 | CS |
| 156 | -25.55 | -58.373315056 | 43.77 | 69.25 | 11.86 | 2472705 | 36.73984608 | CS |
| 260 | 4.4 | 31.8379160637 | 13.82 | 72.37 | 11.86 | 2546473 | 37.82074183 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1747694400 | 18.22 | -0.35 | -1.88 | 18.25 | 18.44 | 18.1 | 2261098 |
| 1747435200 | 18.57 | 0.08 | 0.43 | 18.49 | 18.77 | 18.23 | 1723659 |
| 1747348800 | 18.49 | -0.15 | -0.80 | 18.34 | 18.56 | 18.155 | 2291389 |
| 1747262400 | 18.64 | -0.07 | -0.37 | 18.65 | 18.97 | 18.49 | 2113871 |
| 1747176000 | 18.71 | 0.26 | 1.41 | 18.54 | 18.97 | 18.35 | 3343501 |
| 1747089600 | 18.45 | 1.57 | 9.30 | 18 | 18.95 | 17.89 | 4821144 |
| 1746830400 | 16.88 | 0.03 | 0.18 | 17.04 | 17.11 | 16.77 | 2190998 |
| 1746744000 | 16.85 | 1.07 | 6.78 | 16.27 | 17.105 | 16.1 | 4138318 |
| 1746657600 | 15.78 | 0.3 | 1.94 | 15.67 | 15.95 | 15.37 | 2471734 |
| 1746571200 | 15.48 | 0.07 | 0.45 | 15.22 | 15.56 | 15.045 | 3058851 |
| 1746484800 | 15.41 | -0.14 | -0.90 | 15.59 | 15.635 | 15.14 | 3729200 |
| 1746225600 | 15.55 | 0.5 | 3.32 | 15.36 | 15.86 | 15.2 | 2991007 |
| 1746139200 | 15.05 | 0.01 | 0.07 | 15.14 | 15.245 | 14.835 | 2128924 |
| 1746052800 | 15.04 | 0.02 | 0.13 | 14.43 | 15.05 | 14.09 | 2948151 |
| 1745966400 | 15.02 | -0.16 | -1.05 | 15.11 | 15.16 | 14.635 | 2844597 |
| 1745880000 | 15.18 | 0.31 | 2.08 | 14.92 | 15.37 | 14.805 | 2354963 |
| 1745620800 | 14.87 | 0.17 | 1.16 | 14.56 | 14.94 | 14.365 | 2039556 |
| 1745534400 | 14.7 | 0.3 | 2.08 | 14.44 | 14.935 | 14.33 | 3180535 |
| 1745448000 | 14.4 | 0.52 | 3.75 | 14.9 | 15.0875 | 14.221 | 3209785 |
| 1745361600 | 13.88 | 0.22 | 1.61 | 13.77 | 14.32 | 13.74 | 2863118 |
| 1745275200 | 13.66 | -0.03 | -0.22 | 13.55 | 13.74 | 13.06 | 4054257 |
| 1744929600 | 13.69 | 0.42 | 3.17 | 13.28 | 13.97 | 13.1817 | 2516029 |
| 1744843200 | 13.27 | -0.23 | -1.70 | 13.47 | 13.88 | 13 | 3304883 |
| 1744756800 | 13.5 | -0.9 | -6.25 | 14.26 | 14.58 | 13.46 | 3457273 |
| 1744670400 | 14.4 | -0.25 | -1.71 | 15.1 | 15.55 | 14.075 | 4793586 |
| 1744411200 | 14.65 | 0.02 | 0.14 | 14.41 | 14.88 | 14.12 | 4036477 |
| 1744324800 | 14.63 | -1.73 | -10.57 | 16.7 | 16.7 | 14.25 | 12492606 |
| 1744238400 | 16.36 | 3.88 | 31.09 | 12 | 16.649999 | 11.86 | 15710153 |
| 1744152000 | 12.48 | -1.43 | -10.28 | 14.69 | 14.84 | 12.155 | 6089003 |
| 1744065600 | 13.91 | -0.61 | -4.20 | 13.9 | 14.7 | 13.14 | 6616659 |
| 1743806400 | 14.52 | -0.47 | -3.14 | 14.58 | 15.5 | 13.12 | 15236873 |
| 1743720000 | 14.99 | -4.64 | -23.64 | 18.19 | 18.2 | 13.755 | 16215036 |
| 1743633600 | 19.63 | 0.27 | 1.39 | 19.25 | 20.02 | 19.15 | 3004644 |
| 1743547200 | 19.36 | -0.37 | -1.88 | 19.2 | 20.08 | 19.19 | 3023743 |
| 1743460800 | 19.73 | -0.57 | -2.81 | 19.85 | 20.06 | 19.3201 | 3564716 |
| 1743201600 | 20.3 | -0.29 | -1.41 | 20.21 | 20.68 | 20.11 | 1976682 |
| 1743115200 | 20.59 | -0.09 | -0.44 | 20.48 | 20.865 | 20.21 | 1666506 |
| 1743028800 | 20.68 | -0.32 | -1.52 | 20.9 | 21.05 | 20.355 | 2012886 |
| 1742942400 | 21 | -0.27 | -1.27 | 21.39 | 21.61 | 20.97 | 2574394 |
| 1742856000 | 21.27 | 1.06 | 5.24 | 20.41 | 21.43 | 20.4 | 3002841 |
| 1742596800 | 20.21 | -0.29 | -1.41 | 20.2 | 20.68 | 20.0176 | 11423747 |
| 1742510400 | 20.5 | -0.35 | -1.68 | 20.58 | 21.05 | 20.435 | 2032644 |
| 1742424000 | 20.85 | 0.34 | 1.66 | 20.4 | 20.9 | 20.3 | 2247156 |
| 1742337600 | 20.51 | -0.82 | -3.84 | 21.12 | 21.3 | 20.51 | 2585846 |
| 1742251200 | 21.33 | -0.16 | -0.74 | 21.59 | 21.7157 | 20.75 | 3273262 |
| 1741992000 | 21.49 | 0.37 | 1.75 | 21.23 | 21.85 | 20.67 | 4719348 |
| 1741905600 | 21.12 | 1.64 | 8.42 | 19.4 | 21.33 | 19.255 | 5839148 |
| 1741819200 | 19.48 | 0 | 0.00 | 19.68 | 19.88 | 18.88 | 3458400 |
| 1741732800 | 19.48 | 0.46 | 2.42 | 19.18 | 19.69 | 18.89 | 4127318 |
| 1741646400 | 19.02 | -1.86 | -8.91 | 20.56 | 20.75 | 18.525 | 4976139 |
| 1741390800 | 20.88 | -0.84 | -3.87 | 21.6 | 21.845 | 20.54 | 3784832 |
| 1741304400 | 21.72 | -0.5 | -2.25 | 21.95 | 22.862 | 21.53 | 2892022 |
| 1741218000 | 22.22 | -0.15 | -0.67 | 22.36 | 22.5488 | 21.55 | 4057444 |
| 1741131600 | 22.37 | -0.46 | -2.01 | 22.47 | 22.77 | 21.93 | 4386321 |
| 1741045200 | 22.83 | 0.85 | 3.87 | 23.885 | 23.96 | 22.78 | 7943595 |
| 1740786000 | 21.98 | 0.26 | 1.20 | 21.4 | 22.06 | 21.4 | 5307647 |
| 1740699600 | 21.72 | 0.6 | 2.84 | 21.88 | 22.45 | 21.49 | 3135893 |
| 1740613200 | 21.12 | 0.84 | 4.14 | 20.38 | 21.25 | 20.375 | 2257704 |
| 1740526800 | 20.28 | -0.94 | -4.43 | 21.12 | 21.25 | 20.03 | 2821978 |
| 1740440400 | 21.22 | -0.08 | -0.38 | 21.51 | 21.61 | 20.99 | 2344206 |
| 1740181200 | 21.3 | -0.55 | -2.52 | 21.92 | 22.08 | 21.25 | 2392565 |
| 1740094800 | 21.85 | -0.73 | -3.23 | 22.75 | 23.3622 | 21.6 | 3388892 |
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
