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 | 0.84 | 5.49019607843 | 15.3 | 16.55 | 14.9101 | 12766 | 15.25565293 | SP |
| 4 | 0.79 | 5.14657980456 | 15.35 | 16.55 | 14.6736 | 17268 | 15.34218258 | SP |
| 12 | 3.24 | 25.1162790698 | 12.9 | 19.33 | 12.9 | 23097 | 15.98463344 | SP |
| 26 | 3.76 | 30.3715670436 | 12.38 | 19.33 | 10.27 | 20586 | 14.29440462 | SP |
| 52 | -3.21 | -16.5891472868 | 19.35 | 22.98 | 10.27 | 17735 | 15.46973192 | SP |
| 156 | -47.49 | -74.6346063178 | 63.63 | 65.93 | 10.27 | 14237 | 23.67935998 | SP |
| 260 | -48.75 | -75.1271382339 | 64.89 | 99.46 | 10.27 | 12950 | 37.90336788 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823400 | 16.14 | 0.3 | 1.90 | 16.379999 | 16.55 | 16.14 | 13698 |
| 1720737000 | 15.8398 | 0.64 | 4.22 | 15.62 | 15.881 | 15.62 | 8679 |
| 1720650600 | 15.1981 | -0.12 | -0.80 | 15.2 | 15.349 | 15.13 | 14602 |
| 1720564200 | 15.321 | 0.31 | 2.03 | 14.92 | 15.3391 | 14.92 | 4843 |
| 1720477800 | 15.0155 | -0.28 | -1.86 | 15.12 | 15.12 | 14.9101 | 21544 |
| 1720218600 | 15.3 | -0.49 | -3.12 | 15.3 | 15.3 | 15.05 | 14160 |
| 1720040640 | 15.7935 | 0.51 | 3.36 | 15.47 | 15.87 | 15.47 | 19738 |
| 1719959400 | 15.28 | 0.38 | 2.55 | 15.13 | 15.299 | 15.04 | 16452 |
| 1719873000 | 14.9 | 0.23 | 1.54 | 14.97 | 15.06 | 14.86 | 7382 |
| 1719613800 | 14.6736 | 0 | 0.00 | 14.6736 | 14.6736 | 14.6736 | 0 |
| 1719527400 | 14.6736 | -0.76 | -4.90 | 15.08 | 15.08 | 14.6736 | 43129 |
| 1719441000 | 15.43 | -0.06 | -0.36 | 15.45 | 15.48 | 15.35 | 11353 |
| 1719354600 | 15.4863 | -0.25 | -1.61 | 15.555 | 15.575 | 15.43 | 10030 |
| 1719268200 | 15.7398 | 0.29 | 1.87 | 15.68 | 15.9847 | 15.68 | 7438 |
| 1719009000 | 15.4515 | -0.52 | -3.25 | 15.62 | 15.665 | 15.4303 | 20168 |
| 1718922600 | 15.97 | 0.38 | 2.46 | 16.14 | 16.14 | 15.86 | 30536 |
| 1718749800 | 15.5872 | 0.11 | 0.69 | 15.55 | 15.61 | 15.5 | 12892 |
| 1718663400 | 15.48 | 0.31 | 2.04 | 15.41 | 15.54 | 15.29 | 27474 |
| 1718404200 | 15.17 | -0.25 | -1.62 | 15.35 | 15.35 | 15.08 | 23135 |
| 1718317800 | 15.42 | -0.05 | -0.35 | 15.71 | 15.71 | 15.3201 | 24526 |
| 1718231400 | 15.4734 | -0.15 | -0.94 | 15.62 | 15.76 | 15.4301 | 30134 |
| 1718145000 | 15.62 | -0.16 | -1.01 | 15.79 | 15.79 | 15.42 | 25990 |
| 1718058600 | 15.78 | 0.21 | 1.35 | 15.72 | 15.829 | 15.5 | 53496 |
| 1717799400 | 15.57 | -0.74 | -4.51 | 15.9 | 16.03 | 15.5289 | 236551 |
| 1717713000 | 16.3051 | 0.01 | 0.07 | 16.29 | 16.329999 | 16.0515 | 22030 |
| 1717626600 | 16.293399 | 0.29 | 1.83 | 16.2 | 16.299 | 16.17 | 19277 |
| 1717540200 | 16.0001 | 0.22 | 1.37 | 16.07 | 16.149999 | 15.9 | 5328 |
| 1717453800 | 15.7835 | 0.1 | 0.66 | 16.1 | 16.14 | 15.67 | 3681 |
| 1717194600 | 15.68 | -0.57 | -3.48 | 15.57 | 15.718 | 15.37 | 18712 |
| 1717108200 | 16.245 | 0.05 | 0.28 | 15.83 | 16.3 | 15.83 | 7538 |
| 1717021800 | 16.2 | -0.54 | -3.20 | 16.2 | 16.28 | 16.129999 | 17808 |
| 1716935400 | 16.735 | -0.05 | -0.28 | 16.81 | 16.84 | 16.735 | 950 |
| 1716589800 | 16.7825 | -0.11 | -0.64 | 16.75 | 16.85 | 16.61 | 4936 |
| 1716503400 | 16.89 | -0.68 | -3.87 | 17.49 | 17.49 | 16.692 | 55111 |
| 1716417000 | 17.57 | -0.48 | -2.66 | 18.02 | 18.02 | 17.57 | 12440 |
| 1716330600 | 18.05 | -0.6 | -3.22 | 17.98 | 18.22 | 17.92 | 26995 |
| 1716244200 | 18.65 | -0.45 | -2.33 | 18.6 | 18.86 | 18.6 | 19739 |
| 1715985000 | 19.095 | 0.2 | 1.03 | 18.94 | 19.33 | 18.82 | 34210 |
| 1715898600 | 18.9 | 1.17 | 6.60 | 18.35 | 18.919 | 18.1101 | 31027 |
| 1715812200 | 17.73 | 0.3 | 1.69 | 17.73 | 17.83 | 17.48 | 10996 |
| 1715725800 | 17.435 | -0.45 | -2.49 | 17.56 | 17.6448 | 17.38 | 24057 |
| 1715639400 | 17.88 | 0.78 | 4.56 | 17.52 | 17.99 | 17.52 | 20705 |
| 1715380200 | 17.1 | 0.41 | 2.46 | 17.27 | 17.43 | 17.02 | 25336 |
| 1715293800 | 16.69 | 0.65 | 4.05 | 16.649999 | 16.719999 | 16.48 | 16225 |
| 1715207400 | 16.04 | -0.15 | -0.90 | 15.86 | 16.0699 | 15.86 | 19272 |
| 1715121000 | 16.1854 | -0.42 | -2.56 | 16.26 | 16.309999 | 16.149999 | 12366 |
| 1715034600 | 16.61 | -0.04 | -0.24 | 16.7 | 16.7 | 16.559999 | 8176 |
| 1714775400 | 16.649999 | 0.19 | 1.15 | 16.54 | 16.649999 | 16.37 | 16857 |
| 1714689000 | 16.46 | 1.66 | 11.25 | 15.64 | 16.55 | 15.64 | 37343 |
| 1714602600 | 14.7954 | 0.23 | 1.59 | 14.735 | 15 | 14.64 | 7724 |
| 1714516200 | 14.564 | -0.65 | -4.25 | 14.81 | 14.875 | 14.541 | 13409 |
| 1714429800 | 15.21 | 0.18 | 1.20 | 14.97 | 15.27 | 14.9217 | 52025 |
| 1714170600 | 15.03 | 0.58 | 4.01 | 15.13 | 15.14 | 14.8406 | 18644 |
| 1714084200 | 14.45 | 0.1 | 0.67 | 14.18 | 14.5 | 14.14 | 9077 |
| 1713997800 | 14.3533 | 0.55 | 4.01 | 14.22 | 14.36 | 14.12 | 22729 |
| 1713911400 | 13.8 | 0.44 | 3.28 | 13.56 | 13.8 | 13.56 | 13322 |
| 1713825000 | 13.3613 | 0.39 | 3.04 | 12.9801 | 13.4 | 12.9801 | 10037 |
| 1713565800 | 12.9675 | -0.02 | -0.17 | 12.9 | 13.04 | 12.9 | 11096 |
| 1713479400 | 12.99 | 0.4 | 3.14 | 12.9 | 13.07 | 12.895 | 15028 |
| 1713393000 | 12.595 | -0.05 | -0.43 | 12.71 | 12.7699 | 12.5701 | 22442 |
| 1713306600 | 12.6499 | -0.25 | -1.93 | 12.7 | 12.7599 | 12.5201 | 7616 |
| 1713220200 | 12.8989 | 0.12 | 0.93 | 13.16 | 13.16 | 12.8101 | 18033 |
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
