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 | 0.255 | 1.35818908123 | 18.775 | 21.3 | 18.39 | 984045 | 19.8523058 | SP |
| 4 | -10.56 | -35.687732342 | 29.59 | 29.84 | 17.1 | 1105127 | 20.98568599 | SP |
| 12 | -16.06 | -45.7680250784 | 35.09 | 37.25 | 17.1 | 1118826 | 26.51225578 | SP |
| 26 | 0.42 | 2.25685115529 | 18.61 | 39 | 16.5 | 710364 | 26.73119358 | SP |
| 52 | -2.36 | -11.0331930809 | 21.39 | 39 | 12.79 | 643494 | 26.35622532 | SP |
| 156 | -2.36 | -11.0331930809 | 21.39 | 39 | 12.79 | 643494 | 26.35622532 | SP |
| 260 | -2.36 | -11.0331930809 | 21.39 | 39 | 12.79 | 643494 | 26.35622532 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 20.16 | -0.23 | -1.13 | 19.28 | 20.61 | 19.19 | 938783 |
| 1741991700 | 20.39 | 0.86 | 4.40 | 20.49 | 20.73 | 19.8746 | 586943 |
| 1741905300 | 19.53 | -0.61 | -3.03 | 19.94 | 20.52 | 19.17 | 570406 |
| 1741818900 | 20.14 | 0.83 | 4.30 | 20.85 | 21.3 | 19.78 | 1338451 |
| 1741732500 | 19.31 | 1.1 | 6.04 | 18.775 | 20.4096 | 18.39 | 1485644 |
| 1741646100 | 18.21 | -2.19 | -10.74 | 19.2679 | 19.75 | 17.395 | 1555308 |
| 1741390500 | 20.4 | 2.8 | 15.91 | 19.16 | 20.5 | 17.85 | 4145986 |
| 1741304100 | 17.6 | -2.4 | -12.00 | 17.48 | 18.95 | 17.1 | 2327657 |
| 1741217700 | 20 | 0.84 | 4.38 | 20.03 | 20.46 | 19.08 | 942228 |
| 1741131300 | 19.16 | 0.05 | 0.26 | 18.85 | 20.4182 | 17.71 | 1028917 |
| 1741044900 | 19.11 | -2.72 | -12.46 | 22.76 | 22.76 | 18.51 | 1217758 |
| 1740785700 | 21.83 | 0.39 | 1.82 | 21 | 22.12 | 20.44 | 826312 |
| 1740699300 | 21.44 | -3.63 | -14.48 | 25.91 | 26.49 | 21.37 | 731591 |
| 1740612900 | 25.07 | 2.35 | 10.34 | 23.61 | 25.1382 | 23.52 | 754862 |
| 1740526500 | 22.72 | -1.24 | -5.18 | 23.18 | 24.08 | 22.385 | 538103 |
| 1740440100 | 23.96 | -2.54 | -9.58 | 26.63 | 26.69 | 23.85 | 601152 |
| 1740180900 | 26.5 | -2.1 | -7.34 | 28.32 | 28.8306 | 26.06 | 660261 |
| 1740094500 | 28.6 | -0.51 | -1.75 | 29.1 | 29.1 | 27.65 | 382545 |
| 1740008100 | 29.11 | 0.04 | 0.14 | 28.84 | 29.26 | 28.07 | 618350 |
| 1739921700 | 29.07 | -1.23 | -4.06 | 29.59 | 29.84 | 28.0106 | 851289 |
| 1739576100 | 30.3 | -0.79 | -2.54 | 30.72 | 30.95 | 29.2207 | 603242 |
| 1739489700 | 31.09 | -0.09 | -0.29 | 31.01 | 31.39 | 29.75 | 706871 |
| 1739403300 | 31.18 | 0.31 | 1.00 | 29.86 | 31.25 | 29.86 | 727707 |
| 1739316900 | 30.87 | 0.01 | 0.03 | 30.16 | 31.62 | 29.58 | 614170 |
| 1739230500 | 30.86 | 2.49 | 8.78 | 29 | 31.1 | 28.87 | 839688 |
| 1738971300 | 28.37 | -1.67 | -5.56 | 30.64 | 30.95 | 28.16 | 872586 |
| 1738884900 | 30.04 | -0.26 | -0.86 | 30.88 | 30.88 | 29.35 | 866672 |
| 1738798500 | 30.3 | 2.44 | 8.76 | 30.69 | 31.74 | 29.1201 | 1481949 |
| 1738712100 | 27.86 | 1.18 | 4.42 | 27.09 | 28 | 26.13 | 1051291 |
| 1738625700 | 26.68 | -0.97 | -3.51 | 26.06 | 27.519 | 26.06 | 1125447 |
| 1738366500 | 27.65 | 1.34 | 5.09 | 27.265 | 28.99 | 26.4371 | 2022937 |
| 1738280100 | 26.31 | 2.03 | 8.36 | 26.9 | 27.75 | 25.8 | 2572480 |
| 1738193700 | 24.28 | -0.09 | -0.37 | 24.75 | 25.3284 | 23.28 | 1302916 |
| 1738107300 | 24.37 | 1.11 | 4.77 | 24.53 | 24.9429 | 22.47 | 2507584 |
| 1738020900 | 23.26 | -12.2 | -34.40 | 26.13 | 27.89 | 21.5 | 4459798 |
| 1737761700 | 35.46 | 0.9 | 2.60 | 35.54 | 36.9599 | 34.75 | 636404 |
| 1737675300 | 34.56 | 0 | 0.00 | 34.56 | 34.56 | 34.56 | 0 |
| 1737588900 | 34.56 | 0.13 | 0.38 | 36.2 | 36.3 | 34.5 | 747052 |
| 1737502500 | 34.43 | 0.89 | 2.65 | 34.1 | 35.09 | 33.61 | 793623 |
| 1737156900 | 33.54 | 2.08 | 6.61 | 33.65 | 33.757 | 32.35 | 436496 |
| 1737070500 | 31.46 | 0.4 | 1.29 | 33.049999 | 33.98 | 31.44 | 687482 |
| 1736984100 | 31.06 | 0.79 | 2.61 | 31.35 | 31.69 | 30.56 | 445841 |
| 1736897700 | 30.27 | -0.13 | -0.43 | 30.75 | 31.7 | 29.79 | 619272 |
| 1736811300 | 30.4 | 0.29 | 0.96 | 28.95 | 31.43 | 28.95 | 703910 |
| 1736552100 | 30.11 | -1.41 | -4.47 | 30.47 | 30.69 | 29.3401 | 463776 |
| 1736379300 | 31.52 | 0.2 | 0.64 | 31.585 | 32.42 | 30.67 | 476746 |
| 1736292900 | 31.32 | -2.23 | -6.65 | 34.43 | 34.43 | 31.123 | 700144 |
| 1736206500 | 33.549999 | 1 | 3.07 | 33.69 | 35.06 | 32.71 | 1049654 |
| 1735947300 | 32.549999 | 0.1 | 0.31 | 32.77 | 33.66 | 31.57 | 906276 |
| 1735860900 | 32.45 | 0.03 | 0.09 | 33.62 | 34.5 | 31.94 | 1195278 |
| 1735688100 | 32.42 | -1.24 | -3.68 | 33.46 | 33.9437 | 32.284999 | 762725 |
| 1735601700 | 33.66 | -1.99 | -5.58 | 33.28 | 34.65 | 32.6 | 1269895 |
| 1735342500 | 35.65 | -1.06 | -2.89 | 35.81 | 35.891 | 33.97 | 1515724 |
| 1735256100 | 36.71 | 1.62 | 4.62 | 35.17 | 37.25 | 34.4501 | 1632384 |
| 1735077840 | 35.09 | 2 | 6.04 | 35.09 | 35.13 | 33.66 | 1516014 |
| 1734996900 | 33.09 | 3.26 | 10.93 | 31.38 | 33.29 | 31.11 | 1775285 |
| 1734737700 | 29.83 | 0.69 | 2.37 | 29.55 | 32.229999 | 29.2398 | 1868693 |
| 1734651300 | 29.14 | -1.36 | -4.46 | 31.2415 | 31.645 | 28.91 | 569965 |
| 1734564900 | 30.5 | -5.01 | -14.11 | 35.21 | 35.21 | 29.35 | 1396020 |
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
