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 | 0.17 | 1.2987012987 | 13.09 | 13.82 | 12.725 | 4184106 | 13.19108115 | CS |
| 4 | -3.05 | -18.7001839362 | 16.31 | 16.405 | 12.69 | 4288047 | 14.27488781 | CS |
| 12 | -2.41 | -15.3797064454 | 15.67 | 16.88 | 12.69 | 4185454 | 15.42291442 | CS |
| 26 | 4.37 | 49.1563554556 | 8.89 | 16.88 | 8.59 | 4771614 | 13.99421157 | CS |
| 52 | 3.87 | 41.214057508 | 9.39 | 16.88 | 7.88 | 5489077 | 11.904166 | CS |
| 156 | -18.05 | -57.6493133184 | 31.31 | 37.49 | 7.88 | 5316593 | 17.42244639 | CS |
| 260 | -19.32 | -59.3001841621 | 32.58 | 37.49 | 7.88 | 4907866 | 21.02955767 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1714171200 | 13.26 | 0.22 | 1.69 | 13.03 | 13.36 | 12.92 | 3252780 |
| 1714084800 | 13.04 | -0.27 | -2.03 | 13.12 | 13.13 | 12.79 | 3675581 |
| 1713998400 | 13.31 | -0.15 | -1.11 | 13.45 | 13.82 | 13.27 | 3812138 |
| 1713912000 | 13.46 | 0.53 | 4.10 | 13 | 13.73 | 12.975 | 4784175 |
| 1713825600 | 12.93 | -0.02 | -0.15 | 13.09 | 13.19 | 12.725 | 5395858 |
| 1713566400 | 12.95 | -0.62 | -4.57 | 13.48 | 13.49 | 12.69 | 5739898 |
| 1713480000 | 13.57 | 0.16 | 1.19 | 13.42 | 13.735 | 13.33 | 3809052 |
| 1713393600 | 13.41 | -0.23 | -1.69 | 13.7 | 13.805 | 13.37 | 4149574 |
| 1713307200 | 13.64 | -0.23 | -1.66 | 13.66 | 13.9 | 13.55 | 4072679 |
| 1713220800 | 13.87 | -0.48 | -3.34 | 14.48 | 14.535 | 13.8 | 4677678 |
| 1712961600 | 14.35 | -0.4 | -2.71 | 14.66 | 14.74 | 14.23 | 4431934 |
| 1712875200 | 14.75 | 0 | 0.00 | 14.81 | 14.95 | 14.55 | 2706200 |
| 1712788800 | 14.75 | -0.52 | -3.41 | 15 | 15.05 | 14.67 | 4516889 |
| 1712702400 | 15.27 | -0.21 | -1.36 | 15.49 | 15.56 | 15.08 | 9597588 |
| 1712616000 | 15.48 | -0.08 | -0.51 | 15.58 | 15.655 | 15.44 | 2428791 |
| 1712356800 | 15.56 | 0.07 | 0.45 | 15.49 | 15.67 | 15.395 | 4442287 |
| 1712270400 | 15.49 | 0.06 | 0.39 | 15.59 | 15.795 | 15.36 | 4041853 |
| 1712184000 | 15.43 | -0.15 | -0.96 | 15.48 | 15.8 | 15.42 | 3385439 |
| 1712097600 | 15.58 | -0.39 | -2.44 | 15.63 | 15.83 | 15.555 | 3426872 |
| 1712011200 | 15.97 | -0.31 | -1.90 | 16.309999 | 16.405 | 15.94 | 3413676 |
| 1711665600 | 16.28 | 0.11 | 0.68 | 16.2 | 16.41 | 16.12 | 2321901 |
| 1711579200 | 16.17 | 0.28 | 1.76 | 15.99 | 16.17 | 15.92 | 2022403 |
| 1711492800 | 15.89 | -0.02 | -0.13 | 16.03 | 16.059999 | 15.8409 | 2792961 |
| 1711406400 | 15.91 | 0.09 | 0.57 | 15.89 | 16.2 | 15.85 | 1899513 |
| 1711147200 | 15.82 | -0.48 | -2.94 | 16.3 | 16.43 | 15.78 | 2516520 |
| 1711060800 | 16.3 | 0.12 | 0.74 | 16.32 | 16.51 | 16.17 | 2693063 |
| 1710974400 | 16.18 | 0.5 | 3.19 | 15.61 | 16.18 | 15.58 | 2799822 |
| 1710888000 | 15.68 | -0.1 | -0.63 | 15.68 | 15.825 | 15.58 | 3642232 |
| 1710801600 | 15.78 | 0.06 | 0.38 | 15.76 | 16.04 | 15.72 | 4696040 |
| 1710542400 | 15.72 | -0.03 | -0.19 | 15.6 | 15.86 | 15.53 | 3643403 |
| 1710456000 | 15.75 | -0.16 | -1.01 | 15.88 | 15.88 | 15.515 | 2946799 |
| 1710369600 | 15.91 | 0.14 | 0.89 | 15.8 | 16.32 | 15.71 | 3991091 |
| 1710283200 | 15.77 | -0.25 | -1.56 | 16.09 | 16.129999 | 15.735 | 4590085 |
| 1710196800 | 16.02 | -0.43 | -2.61 | 16.71 | 16.73 | 16.01 | 5038957 |
| 1709941200 | 16.45 | 0.16 | 0.98 | 16.35 | 16.51 | 16.25 | 3139168 |
| 1709854800 | 16.29 | 0.24 | 1.50 | 16.17 | 16.3 | 16.07 | 2646616 |
| 1709768400 | 16.05 | 0.06 | 0.38 | 16.219999 | 16.25 | 15.91 | 3171289 |
| 1709682000 | 15.99 | -0.18 | -1.11 | 16.1 | 16.39 | 15.95 | 3042862 |
| 1709595600 | 16.17 | 0.14 | 0.87 | 16.01 | 16.26 | 15.735 | 3311725 |
| 1709336400 | 16.03 | 0.14 | 0.88 | 15.92 | 16.149999 | 15.761 | 3938130 |
| 1709250000 | 15.89 | -0.04 | -0.25 | 16.079999 | 16.21 | 15.845 | 4862214 |
| 1709163600 | 15.93 | -0.53 | -3.22 | 16.34 | 16.364999 | 15.91 | 4472328 |
| 1709077200 | 16.46 | 0.2 | 1.23 | 16.559999 | 16.645 | 16.35 | 4118625 |
| 1708990800 | 16.26 | -0.11 | -0.67 | 15.31 | 16.88 | 15.14 | 11026428 |
| 1708731600 | 16.37 | 0.22 | 1.36 | 16.29 | 16.445 | 16.059999 | 7684710 |
| 1708645200 | 16.149999 | -0.01 | -0.06 | 16.3 | 16.375 | 15.99 | 6087849 |
| 1708558800 | 16.16 | 0.01 | 0.06 | 16.05 | 16.19 | 15.92 | 4673163 |
| 1708472400 | 16.149999 | -0.1 | -0.62 | 16.05 | 16.329999 | 15.93 | 4257021 |
| 1708126800 | 16.25 | -0.16 | -0.98 | 16.2 | 16.55 | 16.149999 | 3246935 |
| 1708040400 | 16.41 | 0.35 | 2.18 | 16.11 | 16.555 | 16.11 | 3935630 |
| 1707954000 | 16.059999 | 0.37 | 2.36 | 16.09 | 16.114999 | 15.805 | 2564515 |
| 1707867600 | 15.69 | -0.48 | -2.97 | 15.625 | 15.92 | 15.51 | 4113382 |
| 1707781200 | 16.17 | 0.2 | 1.25 | 15.95 | 16.34 | 15.95 | 3841445 |
| 1707522000 | 15.97 | 0.1 | 0.63 | 15.9 | 16.004999 | 15.72 | 3233504 |
| 1707435600 | 15.87 | 0.09 | 0.57 | 15.8 | 15.945 | 15.6201 | 3690325 |
| 1707349200 | 15.78 | -0.24 | -1.50 | 16.07 | 16.075 | 15.77 | 3999312 |
| 1707262800 | 16.02 | 0.12 | 0.75 | 15.88 | 16.07 | 15.67 | 6992708 |
| 1707176400 | 15.9 | 1.17 | 7.94 | 15.67 | 15.93 | 14.95 | 9350726 |
| 1706917200 | 14.73 | -0.06 | -0.41 | 14.57 | 14.835 | 14.35 | 2668559 |
| 1706830800 | 14.79 | 0.05 | 0.34 | 14.89 | 14.92 | 14.505 | 3376694 |
| 1706744400 | 14.74 | -0.38 | -2.51 | 15.18 | 15.33 | 14.73 | 5058640 |
| 1706658000 | 15.12 | -0.07 | -0.46 | 15.138 | 15.19 | 14.97 | 3809884 |
| 1706571600 | 15.19 | 0.01 | 0.07 | 15.16 | 15.25 | 15.02 | 2878347 |
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
