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 | -0.15 | -0.906344410876 | 16.55 | 17.14 | 15.8 | 454888 | 16.49262132 | CS |
| 4 | 1.785 | 12.2134793021 | 14.615 | 17.23 | 13.85 | 343893 | 15.87669402 | CS |
| 12 | 2.74 | 20.0585651537 | 13.66 | 17.23 | 11.51 | 372772 | 14.36139514 | CS |
| 26 | 8.85 | 117.218543046 | 7.55 | 17.23 | 7.23 | 400833 | 12.72095131 | CS |
| 52 | 9.58 | 140.469208211 | 6.82 | 17.23 | 5.55 | 392002 | 10.51401208 | CS |
| 156 | 6.91 | 72.813487882 | 9.49 | 17.23 | 3.45 | 324728 | 9.13951159 | CS |
| 260 | -0.73 | -4.26152948044 | 17.13 | 23.94 | 3.45 | 316591 | 10.76197436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735860900 | 16.399999 | -0.08 | -0.49 | 16.66 | 17.14 | 16.1 | 551103 |
| 1735688100 | 16.48 | -0.01 | -0.06 | 16.5 | 16.76 | 16.085 | 589798 |
| 1735601700 | 16.489999 | -0.17 | -1.02 | 16.32 | 16.559999 | 15.8 | 324140 |
| 1735342500 | 16.66 | -0.07 | -0.42 | 16.55 | 16.73 | 15.91 | 354511 |
| 1735256100 | 16.73 | 0.47 | 2.89 | 16.149999 | 17.21 | 16.149999 | 502471 |
| 1735077840 | 16.26 | -0.93 | -5.41 | 17.09 | 17.09 | 16.129999 | 323394 |
| 1734996900 | 17.19 | 1.55 | 9.91 | 16.2 | 17.23 | 15.64 | 678648 |
| 1734737700 | 15.64 | 0.79 | 5.32 | 14.66 | 15.89 | 14.615 | 1042844 |
| 1734651300 | 14.85 | 0.51 | 3.56 | 14.47 | 14.89 | 14.01 | 236390 |
| 1734564900 | 14.34 | -0.4 | -2.71 | 14.53 | 14.9299 | 14.04 | 316324 |
| 1734478500 | 14.74 | 0.26 | 1.80 | 14.42 | 14.8 | 14.27 | 191924 |
| 1734392100 | 14.48 | 0.32 | 2.26 | 14.02 | 14.62 | 14.02 | 144681 |
| 1734132900 | 14.16 | -0.25 | -1.73 | 14.21 | 14.29 | 13.85 | 201946 |
| 1734046500 | 14.41 | -0.45 | -3.03 | 14.94 | 15 | 14.4 | 123202 |
| 1733960100 | 14.86 | 0.02 | 0.13 | 14.86 | 15.03 | 14.79 | 125561 |
| 1733873700 | 14.84 | 0.17 | 1.16 | 14.53 | 15.1 | 14.36 | 209524 |
| 1733787300 | 14.67 | -0.24 | -1.61 | 15.09 | 15.25 | 14.55 | 133756 |
| 1733528100 | 14.91 | 0.24 | 1.64 | 14.615 | 14.98 | 14.5818 | 139849 |
| 1733441700 | 14.67 | -0.16 | -1.08 | 14.83 | 14.92 | 14.5152 | 160630 |
| 1733355300 | 14.83 | 0.39 | 2.70 | 14.36 | 14.86 | 14.36 | 162306 |
| 1733268900 | 14.44 | -0.12 | -0.82 | 14.4925 | 14.64 | 14.0145 | 294416 |
| 1733182500 | 14.56 | 0.66 | 4.75 | 13.98 | 14.59 | 13.86 | 342958 |
| 1732917840 | 13.9 | -0.17 | -1.21 | 14.1 | 14.2 | 13.76 | 138176 |
| 1732750500 | 14.07 | 0.46 | 3.38 | 13.74 | 14.11 | 13.63 | 193577 |
| 1732664100 | 13.61 | 0.14 | 1.04 | 13.5 | 13.71 | 13.41 | 216005 |
| 1732577700 | 13.47 | 0.13 | 0.97 | 13.55 | 13.725 | 13.35 | 431225 |
| 1732318500 | 13.34 | 0.24 | 1.83 | 13.18 | 13.4 | 12.985 | 214673 |
| 1732232100 | 13.1 | 0.2 | 1.55 | 12.91 | 13.19 | 12.73 | 152918 |
| 1732145700 | 12.9 | 0.15 | 1.18 | 12.69 | 12.98 | 12.455 | 227412 |
| 1732059300 | 12.75 | -0.05 | -0.39 | 12.665 | 12.9 | 12.37 | 331099 |
| 1731972900 | 12.8 | 0.16 | 1.27 | 12.7 | 13.01 | 12.555 | 299058 |
| 1731713700 | 12.64 | 0.17 | 1.36 | 12.26 | 12.68 | 12.2 | 305527 |
| 1731627300 | 12.47 | -0.07 | -0.56 | 12.495 | 12.65 | 12.1766 | 400486 |
| 1731540900 | 12.54 | -0.73 | -5.50 | 13.3 | 13.38 | 12.51 | 337412 |
| 1731454500 | 13.27 | -0.7 | -5.01 | 13.95 | 14.15 | 13.06 | 377435 |
| 1731368100 | 13.97 | 1.31 | 10.35 | 12.81 | 14.17 | 12.81 | 614468 |
| 1731108900 | 12.66 | -0.61 | -4.60 | 13.315 | 13.37 | 12.32 | 692118 |
| 1731022500 | 13.27 | -2.06 | -13.44 | 12.7 | 13.955 | 11.51 | 1118975 |
| 1730936100 | 15.33 | 0.37 | 2.47 | 15.75 | 15.9 | 14.86 | 664285 |
| 1730849700 | 14.96 | 0.76 | 5.35 | 14.03 | 15.37 | 13.95 | 614290 |
| 1730763300 | 14.2 | 0.25 | 1.79 | 13.91 | 14.75 | 13.895 | 466316 |
| 1730500500 | 13.95 | -0.05 | -0.36 | 14.07 | 14.24 | 13.89 | 259286 |
| 1730414100 | 14 | -0.45 | -3.11 | 14.24 | 14.49 | 13.99 | 306886 |
| 1730327700 | 14.45 | 0.49 | 3.51 | 14.0096 | 14.57 | 13.85 | 392297 |
| 1730241300 | 13.96 | 0.02 | 0.14 | 14.01 | 14.05 | 13.79 | 229246 |
| 1730154900 | 13.94 | 0.62 | 4.62 | 13.45 | 14.025 | 13.45 | 215479 |
| 1729895700 | 13.325 | 0.01 | 0.11 | 13.45 | 13.715 | 13.26 | 169489 |
| 1729809300 | 13.31 | 0.19 | 1.45 | 13.32 | 13.43 | 12.91 | 310025 |
| 1729722900 | 13.12 | -0.16 | -1.20 | 13.28 | 13.33 | 12.7 | 288478 |
| 1729636500 | 13.28 | 0.13 | 0.99 | 13.135 | 13.35 | 13.06 | 1031004 |
| 1729550100 | 13.15 | -0.01 | -0.08 | 13.12 | 13.18 | 12.84 | 297005 |
| 1729290900 | 13.16 | -0.08 | -0.60 | 13.26 | 13.55 | 13.13 | 267921 |
| 1729204500 | 13.24 | -1.22 | -8.44 | 14.43 | 14.43 | 13.08 | 467883 |
| 1729118100 | 14.46 | 0.11 | 0.77 | 14.4 | 15.23 | 14.26 | 517902 |
| 1729031700 | 14.35 | 0.1 | 0.70 | 14.5 | 14.65 | 14.18 | 258370 |
| 1728945300 | 14.25 | -0.46 | -3.13 | 14.79 | 14.89 | 14.0358 | 267432 |
| 1728686100 | 14.71 | 1.11 | 8.16 | 13.66 | 15.015 | 13.66 | 1023458 |
| 1728599700 | 13.6 | -0.13 | -0.95 | 13.56 | 13.68 | 13.44 | 196125 |
| 1728513300 | 13.73 | 0.12 | 0.88 | 13.63 | 13.77 | 13.28 | 344141 |
| 1728426900 | 13.61 | -0.09 | -0.66 | 13.61 | 13.925 | 13.6 | 260975 |
| 1728340500 | 13.7 | 0.03 | 0.22 | 13.56 | 13.985 | 13.44 | 223129 |
| 1728081300 | 13.67 | 0.33 | 2.47 | 13.49 | 13.81 | 13.3348 | 259884 |
| 1727994900 | 13.34 | -0.8 | -5.66 | 14.0999 | 14.0999 | 13.25 | 238722 |
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
