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 | -6.46 | -30.820610687 | 20.96 | 21.2095 | 13.79 | 2712532 | 16.53176409 | SP |
| 4 | -1.5 | -9.375 | 16 | 21.64 | 13.79 | 2554296 | 18.12540427 | SP |
| 12 | -2.22 | -13.2775119617 | 16.72 | 21.64 | 12.92 | 1445181 | 17.49954467 | SP |
| 26 | -10.83 | -42.7556257402 | 25.33 | 25.62 | 12.92 | 1041366 | 17.49691748 | SP |
| 52 | -10.83 | -42.7556257402 | 25.33 | 25.62 | 12.92 | 1041366 | 17.49691748 | SP |
| 156 | -10.83 | -42.7556257402 | 25.33 | 25.62 | 12.92 | 1041366 | 17.49691748 | SP |
| 260 | -10.83 | -42.7556257402 | 25.33 | 25.62 | 12.92 | 1041366 | 17.49691748 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 14.76 | 0.78 | 5.58 | 14.46 | 14.88 | 14.145 | 2995232 |
| 1721428500 | 13.98 | -0.78 | -5.28 | 14.57 | 14.75 | 13.79 | 2042054 |
| 1721342100 | 14.76 | -0.76 | -4.90 | 16.28 | 16.28 | 14.29 | 3383619 |
| 1721255700 | 15.52 | -3.91 | -20.12 | 17.75 | 17.75 | 15.51 | 3918960 |
| 1721169300 | 19.43 | -0.51 | -2.56 | 19.88 | 19.94 | 18.791 | 2203327 |
| 1721082900 | 19.94 | -0.41 | -2.01 | 20.96 | 21.2095 | 19.66 | 2403557 |
| 1720823700 | 20.35 | -0.12 | -0.59 | 20.41 | 21.57 | 19.95 | 2750821 |
| 1720737300 | 20.47 | -0.46 | -2.20 | 21 | 21.62 | 19.39 | 5149064 |
| 1720650900 | 20.93 | 1.54 | 7.94 | 20.02 | 21.64 | 19.5999 | 5428734 |
| 1720564500 | 19.39 | -0.41 | -2.07 | 19.63 | 20.15 | 18.9 | 3624944 |
| 1720478100 | 19.8 | 1.48 | 8.08 | 18.98 | 19.84 | 18.62 | 3929616 |
| 1720218900 | 18.32 | 1.63 | 9.77 | 17.15 | 18.7699 | 17.0601 | 2981267 |
| 1720040640 | 16.69 | -0.11 | -0.65 | 16.77 | 17 | 16.399999 | 1646969 |
| 1719959700 | 16.8 | 1.27 | 8.18 | 15.39 | 16.86 | 15.3613 | 1998950 |
| 1719873300 | 15.53 | -0.39 | -2.45 | 16.2 | 16.219999 | 14.7 | 2709253 |
| 1719614100 | 15.92 | 0 | 0.00 | 15.92 | 15.92 | 15.92 | 0 |
| 1719527700 | 15.92 | 0.4 | 2.58 | 15.38 | 16.1298 | 15.38 | 858005 |
| 1719441300 | 15.52 | -0.55 | -3.42 | 16.16 | 16.16 | 15.235 | 822611 |
| 1719354900 | 16.07 | -0.02 | -0.12 | 16.16 | 16.21 | 15.3108 | 914515 |
| 1719268500 | 16.09 | -0.22 | -1.35 | 16 | 16.7 | 15.6722 | 1206960 |
| 1719009300 | 16.309999 | -0.09 | -0.55 | 16.399999 | 16.649999 | 15.64 | 1371607 |
| 1718922900 | 16.399999 | 1.38 | 9.19 | 15.25 | 17.38 | 15.23 | 3466062 |
| 1718750100 | 15.02 | -0.77 | -4.88 | 15.51 | 15.549 | 14.7987 | 1125672 |
| 1718663700 | 15.79 | -0.21 | -1.31 | 15.73 | 15.95 | 14.9513 | 1260284 |
| 1718404500 | 16 | -0.11 | -0.68 | 15.81 | 16.37 | 15.63 | 566518 |
| 1718318100 | 16.11 | -0.08 | -0.49 | 16.17 | 16.649999 | 15.6 | 859913 |
| 1718231700 | 16.19 | 0.24 | 1.50 | 16.21 | 16.559999 | 15.88 | 892137 |
| 1718145300 | 15.95 | -0.3 | -1.85 | 16.26 | 16.45 | 15.5301 | 621182 |
| 1718058900 | 16.25 | -1.55 | -8.71 | 16.7 | 17.33 | 16.09 | 1577993 |
| 1717799700 | 17.8 | 0.18 | 1.02 | 17.51 | 18.14 | 17.45 | 745230 |
| 1717713300 | 17.62 | 0.12 | 0.69 | 17.34 | 18.18 | 17.02 | 1064948 |
| 1717626900 | 17.5 | 1.27 | 7.83 | 16.649999 | 17.6699 | 16.53 | 1499225 |
| 1717540500 | 16.23 | -0.74 | -4.36 | 16.9 | 17.2289 | 16.02 | 1021739 |
| 1717454100 | 16.97 | -0.76 | -4.29 | 18.45 | 18.57 | 16.42 | 1416767 |
| 1717194900 | 17.73 | 0.11 | 0.62 | 17.69 | 18.2233 | 16.27 | 1155369 |
| 1717108500 | 17.62 | 0.28 | 1.61 | 17.85 | 18.0899 | 17.07 | 751586 |
| 1717022100 | 17.34 | -1.39 | -7.42 | 17.83 | 17.99 | 16.9 | 1279102 |
| 1716935700 | 18.73 | 1.07 | 6.06 | 18.31 | 19.38 | 17.36 | 1385361 |
| 1716590100 | 17.66 | 1.21 | 7.36 | 16.62 | 17.9 | 16.44 | 729255 |
| 1716503700 | 16.45 | -1.05 | -6.00 | 18.58 | 19.1 | 15.99 | 1467825 |
| 1716417300 | 17.5 | 0.11 | 0.63 | 17.93 | 18.4 | 17.2001 | 681618 |
| 1716330900 | 17.39 | -0.37 | -2.08 | 17.25 | 17.629 | 17.01 | 447210 |
| 1716244500 | 17.76 | 0.38 | 2.19 | 17.61 | 18.18 | 17.36 | 650228 |
| 1715985300 | 17.38 | 0.37 | 2.18 | 18.24 | 18.4481 | 16.9025 | 901478 |
| 1715898900 | 17.01 | 0.65 | 3.97 | 16.64 | 18.1 | 16.48 | 1513476 |
| 1715812500 | 16.36 | 1.27 | 8.42 | 15.6 | 16.379999 | 15.43 | 521484 |
| 1715726100 | 15.09 | 0.49 | 3.36 | 14.52 | 15.1962 | 14.265 | 524171 |
| 1715639700 | 14.6 | -0.29 | -1.95 | 14.82 | 15.13 | 14.565 | 206727 |
| 1715380500 | 14.89 | -0.1 | -0.67 | 15.35 | 15.7482 | 14.7506 | 193397 |
| 1715294100 | 14.99 | -0.28 | -1.83 | 15.16 | 15.3 | 14.6203 | 126975 |
| 1715207700 | 15.27 | -0.13 | -0.84 | 15.2 | 15.55 | 15.02 | 143826 |
| 1715121300 | 15.4 | -0.31 | -1.97 | 15.73 | 16 | 15.25 | 221552 |
| 1715034900 | 15.71 | 1.03 | 7.02 | 15.18 | 15.83 | 14.7933 | 362404 |
| 1714775700 | 14.68 | 0.83 | 5.99 | 14.3 | 14.719 | 14.085 | 509005 |
| 1714689300 | 13.85 | 0.32 | 2.37 | 13.69 | 14.1193 | 12.92 | 349646 |
| 1714602900 | 13.53 | -3.07 | -18.49 | 14.33 | 15 | 13.1 | 866705 |
| 1714516500 | 16.6 | -0.3 | -1.78 | 16.97 | 17.3 | 16.53 | 789254 |
| 1714430100 | 16.9 | 0.62 | 3.81 | 16.719999 | 17 | 16.07 | 848496 |
| 1714170900 | 16.28 | 0.68 | 4.36 | 15.68 | 16.5499 | 15.51 | 224095 |
| 1714084500 | 15.6 | 0.4 | 2.63 | 14.6 | 15.83 | 14.18 | 764964 |
| 1713998100 | 15.2 | -0.13 | -0.85 | 16.18 | 16.335 | 14.98 | 238239 |
| 1713911700 | 15.33 | 0.77 | 5.29 | 15.22 | 15.5315 | 14.99 | 232915 |
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
