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 | -0.55 | -3.35365853659 | 16.4 | 16.54 | 15.2 | 5039 | 15.77597655 | CS |
| 4 | -1.15 | -6.76470588235 | 17 | 18.7 | 15.2 | 11747 | 17.27694195 | CS |
| 12 | 4.7 | 42.1524663677 | 11.15 | 18.7 | 10.9 | 17204 | 14.70890821 | CS |
| 26 | 4.86 | 44.2220200182 | 10.99 | 18.7 | 10.6 | 13361 | 14.08499756 | CS |
| 52 | -1.75 | -9.94318181818 | 17.6 | 18.7 | 8.25 | 13429 | 13.22778466 | CS |
| 156 | -9 | -36.2173038229 | 24.85 | 25.55 | 8.25 | 11599 | 18.04870694 | CS |
| 260 | -9 | -36.2173038229 | 24.85 | 25.55 | 8.25 | 11599 | 18.04870694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721428200 | 15.85 | 0.12 | 0.76 | 15.73 | 15.9 | 15.59 | 2913 |
| 1721341800 | 15.73 | 0.05 | 0.33 | 15.75 | 15.77 | 15.62 | 2955 |
| 1721255400 | 15.6788 | -0.12 | -0.77 | 15.8 | 15.98 | 15.6788 | 404 |
| 1721169000 | 15.8 | 0.3 | 1.94 | 15.57 | 15.98 | 15.57 | 5718 |
| 1721082600 | 15.5 | -0.82 | -5.02 | 15.73 | 16.18 | 15.2 | 10648 |
| 1720823400 | 16.32 | -0.03 | -0.18 | 16.399999 | 16.54 | 16.25 | 5471 |
| 1720737000 | 16.35 | -0.35 | -2.10 | 16.5 | 16.649999 | 16.3294 | 12943 |
| 1720650600 | 16.6999 | -0.18 | -1.07 | 16.87 | 16.875 | 16.25 | 5997 |
| 1720564200 | 16.88 | -0.14 | -0.81 | 17 | 17 | 16.68 | 3007 |
| 1720477800 | 17.0175 | 0.14 | 0.82 | 16.89 | 17.0175 | 16.84 | 2357 |
| 1720218600 | 16.8799 | 0.07 | 0.42 | 16.75 | 17.1 | 16.75 | 3150 |
| 1720040640 | 16.81 | -0.28 | -1.65 | 17.25 | 17.25 | 16.75 | 6079 |
| 1719959400 | 17.0925 | -0.16 | -0.91 | 17.65 | 18.25 | 16.62 | 18569 |
| 1719873000 | 17.25 | -0.5 | -2.82 | 17.66 | 18.4 | 16.93 | 16667 |
| 1719613800 | 17.75 | -0.03 | -0.17 | 17.92 | 18.15 | 17.4 | 7633 |
| 1719527400 | 17.78 | -0.27 | -1.50 | 17.7 | 18.26 | 17.65 | 17549 |
| 1719441000 | 18.05 | 0.35 | 1.95 | 17.75 | 18.4 | 17.3785 | 29341 |
| 1719354600 | 17.705 | -0.35 | -1.91 | 18.12 | 18.67 | 17.54 | 23806 |
| 1719268200 | 18.05 | 0.95 | 5.56 | 17.15 | 18.7 | 16.81 | 28148 |
| 1719009000 | 17.0999 | 0.05 | 0.29 | 17 | 17.25 | 16.7 | 22747 |
| 1718922600 | 17.05 | 0.05 | 0.29 | 17 | 17.11 | 16.69 | 19728 |
| 1718749800 | 17 | 0.2 | 1.19 | 16.59 | 17.1 | 16.59 | 13703 |
| 1718663400 | 16.8 | 0.1 | 0.60 | 16.75 | 17.13 | 16.3 | 13481 |
| 1718404200 | 16.7 | -0.05 | -0.30 | 16.75 | 16.92 | 16.3517 | 15392 |
| 1718317800 | 16.7503 | 0.64 | 3.97 | 16.8 | 16.82 | 16.05 | 21415 |
| 1718231400 | 16.11 | -0.34 | -2.07 | 16.89 | 16.89 | 16.09 | 17208 |
| 1718145000 | 16.45 | 0.55 | 3.46 | 16.26 | 17.46 | 15.8141 | 51293 |
| 1718058600 | 15.9 | -0.2 | -1.24 | 16.25 | 16.36 | 15.8 | 20606 |
| 1717799400 | 16.1 | 0.81 | 5.30 | 15.19 | 16.19 | 15.19 | 21612 |
| 1717713000 | 15.29 | -0.01 | -0.07 | 15.48 | 15.48 | 14.786 | 13835 |
| 1717626600 | 15.3 | 0.4 | 2.68 | 14.85 | 15.7 | 14.67 | 27169 |
| 1717540200 | 14.9 | 0.85 | 6.05 | 14.04 | 15.1 | 14.04 | 39797 |
| 1717453800 | 14.05 | 0.15 | 1.08 | 14.1 | 14.46 | 13.72 | 36578 |
| 1717194600 | 13.9 | 0.2 | 1.46 | 13.62 | 14.1 | 13.4 | 16507 |
| 1717108200 | 13.7 | -0.16 | -1.15 | 13.19 | 13.8 | 13.19 | 20382 |
| 1717021800 | 13.86 | 0.3 | 2.21 | 14.2 | 14.5 | 13.02 | 64379 |
| 1716935400 | 13.5601 | -0.34 | -2.45 | 13.63 | 13.9 | 12.632 | 32700 |
| 1716589800 | 13.9 | 0.11 | 0.80 | 13.78 | 13.95 | 13.7052 | 8550 |
| 1716503400 | 13.79 | 0.16 | 1.17 | 13.63 | 13.86 | 13.1 | 13132 |
| 1716417000 | 13.63 | 0.23 | 1.72 | 13.73 | 13.81 | 13.33 | 6091 |
| 1716330600 | 13.4 | -0.3 | -2.19 | 13.46 | 13.6 | 13.4 | 3229 |
| 1716244200 | 13.7 | 0.21 | 1.56 | 13.7 | 13.87 | 13.11 | 22761 |
| 1715985000 | 13.49 | 0.24 | 1.81 | 13.21 | 13.67 | 13.1757 | 7465 |
| 1715898600 | 13.25 | 0.25 | 1.92 | 12.41 | 13.71 | 12.16 | 18024 |
| 1715812200 | 13 | 1.35 | 11.59 | 11.8 | 13.25 | 11.59 | 23011 |
| 1715725800 | 11.65 | -0.02 | -0.17 | 11.67 | 11.7722 | 11.45 | 12788 |
| 1715639400 | 11.67 | -0.13 | -1.10 | 11.8 | 12.13 | 11.45 | 25380 |
| 1715380200 | 11.8 | 0.09 | 0.77 | 11.4 | 12.13 | 11.4 | 16601 |
| 1715293800 | 11.71 | 0.11 | 0.95 | 11.31 | 12 | 11.25 | 22765 |
| 1715207400 | 11.6 | 0.25 | 2.20 | 11.33 | 11.89 | 11.21 | 22774 |
| 1715121000 | 11.35 | 0.05 | 0.44 | 11.49 | 11.5508 | 11.25 | 17367 |
| 1715034600 | 11.3 | 0 | 0.00 | 11.4 | 11.68 | 11.2 | 25176 |
| 1714775400 | 11.3 | 0.05 | 0.44 | 11.25 | 11.327 | 11.02 | 14534 |
| 1714689000 | 11.25 | -0.24 | -2.09 | 10.9 | 12 | 10.9 | 21909 |
| 1714602600 | 11.49 | 0.44 | 3.98 | 11.19 | 12 | 11.19 | 10133 |
| 1714516200 | 11.05 | -0.27 | -2.39 | 11.24 | 11.47 | 11 | 4745 |
| 1714429800 | 11.32 | 0.27 | 2.44 | 11.15 | 11.75 | 11.05 | 12849 |
| 1714170600 | 11.05 | 0.08 | 0.73 | 11.15 | 11.15 | 11 | 2379 |
| 1714084200 | 10.97 | 0.07 | 0.64 | 10.81 | 11.0997 | 10.81 | 3559 |
| 1713997800 | 10.9 | -0.05 | -0.46 | 10.86 | 10.95 | 10.7601 | 1885 |
| 1713911400 | 10.95 | -0.3 | -2.67 | 11.25 | 11.3 | 10.82 | 13008 |
| 1713825000 | 11.25 | -0.13 | -1.12 | 11.01 | 11.4 | 11.01 | 7254 |
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
