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 | -1.32 | -7.59493670886 | 17.38 | 17.4 | 15.955 | 3271269 | 16.49744981 | DR |
| 4 | 0.58 | 3.74677002584 | 15.48 | 17.94 | 15.09 | 4011721 | 16.46505311 | DR |
| 12 | 2.78 | 20.9337349398 | 13.28 | 17.94 | 12.61 | 3788930 | 15.09883947 | DR |
| 26 | 0.44 | 2.81690140845 | 15.62 | 17.94 | 12.61 | 3499400 | 14.869633 | DR |
| 52 | -0.59 | -3.54354354354 | 16.65 | 17.94 | 11.5 | 3845369 | 14.75032677 | DR |
| 156 | 6.82 | 73.8095238095 | 9.24 | 20.19 | 6.36 | 4627475 | 13.18612107 | DR |
| 260 | 1.71 | 11.9163763066 | 14.35 | 46 | 5.75 | 6652357 | 17.26043041 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942400 | 16.059999 | -0.35 | -2.13 | 16.35 | 16.64 | 15.955 | 1940811 |
| 1742856000 | 16.41 | 0.12 | 0.74 | 16.44 | 16.559999 | 16.2 | 2002419 |
| 1742596800 | 16.29 | -0.35 | -2.10 | 16.29 | 16.545 | 16.1715 | 5000340 |
| 1742510400 | 16.64 | -0.31 | -1.83 | 16.52 | 17 | 16.37 | 4171663 |
| 1742424000 | 16.95 | -0.4 | -2.31 | 17.38 | 17.4 | 16.84 | 3241114 |
| 1742337600 | 17.35 | -0.36 | -2.03 | 17.8 | 17.94 | 17.28 | 4433474 |
| 1742251200 | 17.71 | 0.89 | 5.29 | 16.71 | 17.85 | 16.68 | 4977452 |
| 1741992000 | 16.82 | 0.07 | 0.42 | 17.18 | 17.25 | 16.565 | 2415558 |
| 1741905600 | 16.75 | 0.34 | 2.07 | 16.219999 | 16.865 | 16.19 | 2583948 |
| 1741819200 | 16.41 | -0.08 | -0.49 | 16.5 | 16.52 | 16.2007 | 1845680 |
| 1741732800 | 16.489999 | -0.04 | -0.24 | 16.84 | 17.03 | 16.329999 | 2132150 |
| 1741646400 | 16.53 | -0.57 | -3.33 | 16.83 | 17.07 | 16.46 | 4090911 |
| 1741390800 | 17.1 | 0.19 | 1.12 | 16.83 | 17.195 | 16.77 | 3808191 |
| 1741304400 | 16.91 | 0.02 | 0.12 | 16.99 | 17.01 | 16.62 | 5193376 |
| 1741218000 | 16.89 | 0.92 | 5.76 | 16.28 | 16.955 | 16.28 | 4563844 |
| 1741131600 | 15.97 | 0.71 | 4.65 | 15.31 | 15.99 | 15.09 | 4114136 |
| 1741045200 | 15.26 | -0.46 | -2.93 | 15.73 | 15.8 | 15.2 | 4777488 |
| 1740786000 | 15.72 | -0.36 | -2.24 | 15.61 | 15.995 | 15.39 | 7262860 |
| 1740699600 | 16.079999 | 0.22 | 1.39 | 15.8 | 16.395 | 15.6 | 5192777 |
| 1740613200 | 15.86 | 0.72 | 4.76 | 15.48 | 16 | 15.14 | 6486227 |
| 1740526800 | 15.14 | 0.91 | 6.39 | 14.66 | 15.26 | 14.48 | 9393609 |
| 1740440400 | 14.23 | -0.5 | -3.39 | 13.62 | 14.35 | 13.31 | 5050473 |
| 1740181200 | 14.73 | 0.2 | 1.38 | 15 | 15.09 | 14.0815 | 7650723 |
| 1740094800 | 14.53 | -0.04 | -0.27 | 14.69 | 15.25 | 14.165 | 5075708 |
| 1740008400 | 14.57 | -0.16 | -1.09 | 14.68 | 14.69 | 14.365 | 3123673 |
| 1739922000 | 14.73 | -0.65 | -4.23 | 15.37 | 15.4 | 14.46 | 4809669 |
| 1739576400 | 15.38 | -0.1 | -0.65 | 16.03 | 16.04 | 15.05 | 3497063 |
| 1739490000 | 15.48 | 0.56 | 3.75 | 14.85 | 15.5 | 14.835 | 3483283 |
| 1739403600 | 14.92 | -0.13 | -0.86 | 15.01 | 15.11 | 14.36 | 4209706 |
| 1739317200 | 15.05 | -0.25 | -1.63 | 15.07 | 15.285 | 14.99 | 3522457 |
| 1739230800 | 15.3 | 0.33 | 2.20 | 15.32 | 15.89 | 15.11 | 4229722 |
| 1738971600 | 14.97 | -0.25 | -1.64 | 15.13 | 15.42 | 14.875 | 3880124 |
| 1738885200 | 15.22 | 0.85 | 5.92 | 14.79 | 15.3 | 14.67 | 3096005 |
| 1738798800 | 14.37 | -0.47 | -3.17 | 14.58 | 14.605 | 14.23 | 2232784 |
| 1738712400 | 14.84 | 0.95 | 6.84 | 14.19 | 14.91 | 14.145 | 2735409 |
| 1738626000 | 13.89 | -0.48 | -3.34 | 13.98 | 14.11 | 13.47 | 3328204 |
| 1738366800 | 14.37 | -0.6 | -4.01 | 14.81 | 14.88 | 14.2 | 2405176 |
| 1738280400 | 14.97 | 0.56 | 3.89 | 14.4 | 15.1499 | 14.39 | 1807254 |
| 1738194000 | 14.41 | -0.39 | -2.64 | 14.89 | 14.97 | 14.355 | 2075001 |
| 1738107600 | 14.8 | -0.19 | -1.27 | 14.85 | 14.9 | 14.33 | 1340785 |
| 1738021200 | 14.99 | 0.28 | 1.90 | 14.8 | 15.18 | 14.8 | 3033617 |
| 1737762000 | 14.71 | 0.82 | 5.90 | 14.4 | 14.78 | 14.385 | 3051638 |
| 1737675600 | 13.89 | 0 | 0.00 | 13.89 | 13.89 | 13.89 | 0 |
| 1737589200 | 13.89 | 0.25 | 1.83 | 13.6 | 13.92 | 13.37 | 3809730 |
| 1737502800 | 13.64 | 0.18 | 1.34 | 13.41 | 13.685 | 13.35 | 2863876 |
| 1737157200 | 13.46 | 0.29 | 2.20 | 13.25 | 13.6 | 13.17 | 2527721 |
| 1737070800 | 13.17 | -0.1 | -0.75 | 13.18 | 13.21 | 12.975 | 2078257 |
| 1736984400 | 13.27 | 0.29 | 2.23 | 13.17 | 13.295 | 13.04 | 1942771 |
| 1736898000 | 12.98 | 0.3 | 2.37 | 12.9 | 13.06 | 12.78 | 2896297 |
| 1736811600 | 12.68 | -0.3 | -2.31 | 13.06 | 13.06 | 12.61 | 4487823 |
| 1736552400 | 12.98 | -0.16 | -1.22 | 13.16 | 13.24 | 12.94 | 5373001 |
| 1736379600 | 13.14 | 0.14 | 1.08 | 12.91 | 13.15 | 12.905 | 5448430 |
| 1736293200 | 13 | -0.2 | -1.52 | 13.205 | 13.48 | 12.98 | 5617038 |
| 1736206800 | 13.2 | 0 | 0.00 | 13.275 | 13.415 | 13.095 | 4932079 |
| 1735947600 | 13.2 | 0.13 | 0.99 | 13.115 | 13.295 | 13.035 | 1350084 |
| 1735861200 | 13.07 | -0.4 | -2.97 | 13.28 | 13.41 | 13.04 | 1797543 |
| 1735688400 | 13.47 | 0.19 | 1.43 | 13.3 | 13.48 | 13 | 3013818 |
| 1735602000 | 13.28 | -0.05 | -0.38 | 13.24 | 13.42 | 13.07 | 3564830 |
| 1735342800 | 13.33 | -0.29 | -2.13 | 13.26 | 13.49 | 13.22 | 1840173 |
| 1735256400 | 13.62 | -0.01 | -0.07 | 13.65 | 13.72 | 13.515 | 986983 |
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
