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 | 0.08 | 0.433134813211 | 18.47 | 19.135 | 17.6715 | 1776339 | 18.07763457 | CS |
| 4 | 2.55 | 15.9375 | 16 | 19.135 | 15.4 | 1686171 | 17.47494873 | CS |
| 12 | 1.61 | 9.5041322314 | 16.94 | 19.135 | 14.55 | 1745826 | 16.07973303 | CS |
| 26 | -8.89 | -32.3979591837 | 27.44 | 27.94 | 14.55 | 1760953 | 18.92612017 | CS |
| 52 | -11.39 | -38.042752171 | 29.94 | 32.59 | 14.55 | 1731480 | 22.33949825 | CS |
| 156 | -3.08 | -14.2394822006 | 21.63 | 33.99 | 12.24 | 1666952 | 20.52999099 | CS |
| 260 | -4.45 | -19.347826087 | 23 | 58.72 | 12.24 | 1642713 | 27.44006494 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 18.48 | 0.29 | 1.59 | 18.09 | 18.59 | 18.09 | 1817316 |
| 1721774100 | 18.19 | 0.06 | 0.33 | 18.01 | 18.44 | 18.01 | 1358548 |
| 1721687700 | 18.13 | 0.38 | 2.14 | 17.88 | 18.13 | 17.79 | 2387756 |
| 1721428500 | 17.75 | -0.25 | -1.39 | 18.08 | 18.26 | 17.6715 | 1635705 |
| 1721342100 | 18 | -0.35 | -1.91 | 18.47 | 18.49 | 17.71 | 2796396 |
| 1721255700 | 18.35 | -0.27 | -1.45 | 18.54 | 18.93 | 18.3 | 1905393 |
| 1721169300 | 18.62 | 0.59 | 3.27 | 18.07 | 18.765 | 18.07 | 2736845 |
| 1721082900 | 18.03 | 0.26 | 1.46 | 17.74 | 18.15 | 17.65 | 2593685 |
| 1720823700 | 17.77 | 0.12 | 0.68 | 17.71 | 18.08 | 17.54 | 2040557 |
| 1720737300 | 17.65 | 0.54 | 3.16 | 17.49 | 17.96 | 17.36 | 1784828 |
| 1720650900 | 17.11 | -0.02 | -0.12 | 17.13 | 17.27 | 16.95 | 1257394 |
| 1720564500 | 17.13 | 0.81 | 4.96 | 16.45 | 17.48 | 16.18 | 2285585 |
| 1720478100 | 16.32 | 0.19 | 1.18 | 16.27 | 16.504999 | 15.91 | 1706078 |
| 1720218900 | 16.129999 | 0.54 | 3.46 | 15.62 | 16.219999 | 15.4 | 885196 |
| 1720040640 | 15.59 | -0.25 | -1.58 | 15.88 | 15.93 | 15.52 | 470573 |
| 1719959700 | 15.84 | -0.2 | -1.25 | 16.3 | 16.43 | 15.75 | 948127 |
| 1719873300 | 16.04 | -0.33 | -2.02 | 16.28 | 16.4099 | 15.89 | 1117271 |
| 1719614100 | 16.37 | 0 | 0.00 | 16.37 | 16.37 | 16.37 | 0 |
| 1719527700 | 16.37 | 0.87 | 5.61 | 16 | 16.5283 | 15.66 | 1806080 |
| 1719441300 | 15.5 | -0.1 | -0.64 | 15.53 | 15.62 | 15.28 | 1893452 |
| 1719354900 | 15.6 | -0.28 | -1.76 | 15.85 | 15.85 | 15.56 | 1344535 |
| 1719268500 | 15.88 | 0.58 | 3.79 | 15.38 | 16.3 | 15.38 | 1846600 |
| 1719009300 | 15.3 | 0.55 | 3.73 | 14.86 | 15.555 | 14.84 | 3188930 |
| 1718922900 | 14.75 | -0.12 | -0.81 | 14.87 | 15.17 | 14.73 | 1128809 |
| 1718750100 | 14.87 | 0.03 | 0.20 | 14.92 | 15.21 | 14.61 | 2082741 |
| 1718663700 | 14.84 | -0.07 | -0.47 | 14.77 | 15.185 | 14.62 | 1992709 |
| 1718404500 | 14.91 | -0.18 | -1.19 | 15.01 | 15.12 | 14.81 | 1488152 |
| 1718318100 | 15.09 | -0.28 | -1.82 | 15.33 | 15.33 | 15.02 | 1675520 |
| 1718231700 | 15.37 | 0.34 | 2.26 | 15.31 | 15.59 | 15.15 | 1491005 |
| 1718145300 | 15.03 | 0.15 | 1.01 | 14.79 | 15.085 | 14.66 | 1184099 |
| 1718058900 | 14.88 | -0.01 | -0.07 | 14.79 | 14.88 | 14.55 | 1151810 |
| 1717799700 | 14.89 | -0.41 | -2.68 | 15.18 | 15.25 | 14.86 | 1106580 |
| 1717713300 | 15.3 | -0.02 | -0.13 | 15.3 | 15.41 | 15.18 | 1024901 |
| 1717626900 | 15.32 | -0.13 | -0.84 | 15.57 | 15.71 | 15.25 | 1362183 |
| 1717540500 | 15.45 | 0.17 | 1.11 | 15.3 | 15.7294 | 15.26 | 1555068 |
| 1717454100 | 15.28 | 0.18 | 1.19 | 15.12 | 15.36 | 15 | 1755965 |
| 1717194900 | 15.1 | 0.1 | 0.67 | 15.08 | 15.2 | 15 | 1342842 |
| 1717108500 | 15 | 0.38 | 2.60 | 14.82 | 15.15 | 14.66 | 1133505 |
| 1717022100 | 14.62 | -0.47 | -3.11 | 14.89 | 14.89 | 14.6 | 1388580 |
| 1716935700 | 15.09 | -0.11 | -0.72 | 15.26 | 15.35 | 14.97 | 1051042 |
| 1716590100 | 15.2 | -0.34 | -2.19 | 15.75 | 15.83 | 15.19 | 1612643 |
| 1716503700 | 15.54 | -0.28 | -1.77 | 15.79 | 15.9 | 15.2 | 2585520 |
| 1716417300 | 15.82 | 0.55 | 3.60 | 15.2 | 16 | 15.17 | 2213642 |
| 1716330900 | 15.27 | 0.17 | 1.13 | 15.01 | 15.28 | 14.85 | 1708105 |
| 1716244500 | 15.1 | 0.31 | 2.10 | 14.8 | 15.17 | 14.69 | 1705919 |
| 1715985300 | 14.79 | -0.06 | -0.40 | 14.81 | 14.905 | 14.65 | 1542311 |
| 1715898900 | 14.85 | -0.27 | -1.79 | 15.09 | 15.165 | 14.78 | 1550776 |
| 1715812500 | 15.12 | 0.26 | 1.75 | 15.05 | 15.36 | 14.98 | 2331386 |
| 1715726100 | 14.86 | -0.32 | -2.11 | 15.35 | 15.4 | 14.72 | 2930837 |
| 1715639700 | 15.18 | -0.07 | -0.46 | 15.45 | 15.56 | 15.13 | 1449800 |
| 1715380500 | 15.25 | 0.04 | 0.26 | 15.3 | 15.53 | 15.11 | 2310080 |
| 1715294100 | 15.21 | -1.92 | -11.21 | 17.5 | 17.5 | 15.17 | 5281024 |
| 1715207700 | 17.13 | -0.12 | -0.70 | 17.12 | 17.33 | 16.95 | 2140857 |
| 1715121300 | 17.25 | 0.25 | 1.47 | 17.04 | 17.31 | 16.756 | 1917516 |
| 1715034900 | 17 | -0.05 | -0.29 | 17.15 | 17.42 | 16.91 | 1368858 |
| 1714775700 | 17.05 | -0.03 | -0.18 | 17.44 | 17.5839 | 17.03 | 1160279 |
| 1714689300 | 17.08 | 0.03 | 0.18 | 16.94 | 17.38 | 16.81 | 1611681 |
| 1714602900 | 17.05 | 0.34 | 2.03 | 16.84 | 17.57 | 16.84 | 1627841 |
| 1714516500 | 16.71 | -0.39 | -2.28 | 16.77 | 17.17 | 16.5 | 1307642 |
| 1714430100 | 17.1 | 0.39 | 2.33 | 16.9 | 17.57 | 16.855 | 1887790 |
| 1714170900 | 16.71 | 0.4 | 2.45 | 16.45 | 16.739999 | 16.265 | 1167639 |
| 1714084500 | 16.309999 | -0.28 | -1.69 | 16.5 | 16.51 | 16.16 | 1660612 |
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
