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 | 0.62 | 3.95913154534 | 15.66 | 16.68 | 15.62 | 122807 | 15.98361139 | CS |
| 4 | 2.53 | 18.4 | 13.75 | 16.68 | 12.42 | 214543 | 14.69453885 | CS |
| 12 | 6.16 | 60.8695652174 | 10.12 | 16.68 | 9.12 | 159543 | 12.81835162 | CS |
| 26 | 6.12 | 60.2362204724 | 10.16 | 16.68 | 9.12 | 111154 | 11.91086474 | CS |
| 52 | 4.35 | 36.462699078 | 11.93 | 16.68 | 7.33 | 127584 | 11.17733017 | CS |
| 156 | -9.3 | -36.3565285379 | 25.58 | 25.83 | 7.33 | 98920 | 15.47107841 | CS |
| 260 | -8.52 | -34.3548387097 | 24.8 | 26.19 | 7.33 | 97440 | 18.99709191 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726267200 | 16.26 | -0.14 | -0.85 | 16.41 | 16.73 | 16.19 | 89218 |
| 1726180800 | 16.399999 | 0.25 | 1.55 | 16.149999 | 16.48 | 16.075 | 67661 |
| 1726094400 | 16.149999 | 0.46 | 2.93 | 15.72 | 16.25 | 15.63 | 187740 |
| 1726008000 | 15.69 | -0.01 | -0.06 | 15.7 | 15.8 | 15.62 | 142925 |
| 1725921600 | 15.7 | 0.04 | 0.26 | 15.66 | 15.96 | 15.66 | 138334 |
| 1725662400 | 15.66 | 0.26 | 1.69 | 15.32 | 15.89 | 15.15 | 423353 |
| 1725576000 | 15.4 | 1.89 | 13.99 | 13.58 | 15.72 | 13.58 | 758444 |
| 1725489600 | 13.51 | 0.72 | 5.63 | 12.78 | 13.58 | 12.66 | 137356 |
| 1725403200 | 12.79 | -1.26 | -8.97 | 14 | 14 | 12.42 | 297869 |
| 1725057600 | 14.05 | -0.43 | -2.97 | 14.18 | 14.23 | 13.9 | 210333 |
| 1724971200 | 14.48 | 0.09 | 0.63 | 14.4 | 14.49 | 14.39 | 186050 |
| 1724884800 | 14.39 | 0.16 | 1.12 | 14.28 | 14.4 | 14.215 | 76124 |
| 1724798400 | 14.23 | -0.14 | -0.97 | 14 | 14.34 | 13.95 | 473680 |
| 1724712000 | 14.37 | 0.15 | 1.05 | 14.25 | 14.43 | 14.16 | 80439 |
| 1724452800 | 14.22 | 0.22 | 1.57 | 14.05 | 14.33 | 13.9 | 272283 |
| 1724366400 | 14 | 0.03 | 0.21 | 13.98 | 14.23 | 13.95 | 297823 |
| 1724280000 | 13.97 | 0.11 | 0.79 | 13.84 | 14.042 | 13.84 | 92569 |
| 1724193600 | 13.86 | 0.07 | 0.51 | 13.8 | 13.91 | 13.7 | 78411 |
| 1724107200 | 13.79 | 0.05 | 0.36 | 13.75 | 13.85 | 13.69 | 102146 |
| 1723848000 | 13.74 | -0.01 | -0.07 | 13.75 | 13.85 | 13.63 | 121721 |
| 1723761600 | 13.75 | 0.29 | 2.15 | 13.48 | 13.9 | 13.36 | 205299 |
| 1723675200 | 13.46 | 0.86 | 6.83 | 12.6 | 13.74 | 12.5 | 360250 |
| 1723588800 | 12.6 | 0.45 | 3.70 | 12.21 | 12.6 | 12.21 | 92398 |
| 1723502400 | 12.15 | -0.11 | -0.90 | 12.13 | 12.52 | 12.08 | 91591 |
| 1723243200 | 12.26 | -0.05 | -0.41 | 12.2 | 12.37 | 12.2 | 87996 |
| 1723156800 | 12.31 | -0.17 | -1.36 | 12.53 | 12.72 | 12.15 | 140847 |
| 1723070400 | 12.48 | 0.62 | 5.23 | 12.61 | 12.8499 | 12.43 | 469050 |
| 1722984000 | 11.86 | 1.31 | 12.42 | 11.26 | 11.98 | 10.99 | 508857 |
| 1722897600 | 10.55 | -0.43 | -3.92 | 10.6 | 10.79 | 10.15 | 95676 |
| 1722638400 | 10.98 | -0.07 | -0.63 | 10.94 | 11.17 | 10.75 | 126362 |
| 1722552000 | 11.05 | 0.33 | 3.08 | 10.85 | 11.16 | 10.8 | 272800 |
| 1722465600 | 10.72 | -0.33 | -2.99 | 11.1 | 11.38 | 10.66 | 637182 |
| 1722379200 | 11.05 | 0.6 | 5.74 | 10.53 | 11.09 | 10.53 | 438497 |
| 1722292800 | 10.45 | 0.07 | 0.67 | 10.38 | 10.58 | 10.36 | 109622 |
| 1722033600 | 10.38 | 0.27 | 2.67 | 10.15 | 10.4 | 10.15 | 45847 |
| 1721947200 | 10.11 | -0.04 | -0.39 | 10.23 | 10.4 | 10.11 | 58036 |
| 1721860800 | 10.15 | 0.15 | 1.50 | 10.4 | 10.44 | 10.1 | 84390 |
| 1721774400 | 10 | 0.02 | 0.20 | 10 | 10.15 | 10 | 23528 |
| 1721688000 | 9.98 | -0.02 | -0.20 | 9.99 | 10.19 | 9.94 | 46901 |
| 1721428800 | 10 | 0.02 | 0.20 | 9.97 | 10.0699 | 9.97 | 28433 |
| 1721342400 | 9.98 | -0.01 | -0.10 | 10 | 10.18 | 9.98 | 39985 |
| 1721256000 | 9.99 | -0.29 | -2.82 | 10.28 | 10.28 | 9.98 | 80674 |
| 1721169600 | 10.28 | 0.18 | 1.78 | 10.02 | 10.28 | 10.02 | 55434 |
| 1721083200 | 10.1 | 0.08 | 0.80 | 10 | 10.175 | 10 | 41312 |
| 1720824000 | 10.02 | 0.06 | 0.60 | 9.96 | 10.1 | 9.96 | 43467 |
| 1720737600 | 9.96 | 0.24 | 2.47 | 9.75 | 10 | 9.75 | 57749 |
| 1720651200 | 9.72 | -0.13 | -1.32 | 9.99 | 10.05 | 9.1199999 | 224251 |
| 1720564800 | 9.85 | -0.14 | -1.40 | 10.11 | 10.11 | 9.85 | 53426 |
| 1720478400 | 9.99 | 0.09 | 0.91 | 9.9 | 10.098 | 9.9 | 58147 |
| 1720219200 | 9.9 | -0.24 | -2.37 | 10.1 | 10.18 | 9.88 | 62537 |
| 1720040640 | 10.14 | 0.13 | 1.30 | 10 | 10.25 | 10 | 33850 |
| 1719960000 | 10.01 | -0.1 | -0.99 | 10.12 | 10.125 | 10 | 27400 |
| 1719873600 | 10.11 | 0.13 | 1.30 | 10.06 | 10.21 | 9.96 | 86384 |
| 1719614400 | 9.98 | 0 | 0.00 | 9.98 | 9.98 | 9.98 | 0 |
| 1719528000 | 9.98 | 0.06 | 0.60 | 9.97 | 10.0546 | 9.95 | 48492 |
| 1719441600 | 9.92 | -0.2 | -1.98 | 10.05 | 10.13 | 9.86 | 68277 |
| 1719355200 | 10.12 | -0.01 | -0.10 | 10.14 | 10.18 | 10.08 | 44553 |
| 1719268800 | 10.13 | -0.01 | -0.10 | 10.12 | 10.2695 | 10.12 | 44642 |
| 1719009600 | 10.14 | -0.06 | -0.59 | 10.2 | 10.3001 | 10.1 | 52887 |
| 1718923200 | 10.2 | -0.06 | -0.58 | 10.26 | 10.3 | 10.16 | 52223 |
| 1718750400 | 10.26 | 0.01 | 0.10 | 10.27 | 10.3875 | 10.25 | 35458 |
| 1718664000 | 10.25 | -0.04 | -0.39 | 10.23 | 10.35 | 10.12 | 58569 |
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
