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 | -2.76 | -14.8466917698 | 18.59 | 20.24 | 15.757 | 55185 | 18.80135383 | CS |
| 4 | -0.52 | -3.18042813456 | 16.35 | 20.24 | 15.757 | 72827 | 17.28664757 | CS |
| 12 | -4.24 | -21.1260587942 | 20.07 | 20.55 | 15.56 | 76637 | 17.81087005 | CS |
| 26 | 0.27 | 1.735218509 | 15.56 | 22 | 14.6 | 78268 | 18.33749786 | CS |
| 52 | 1.33 | 9.1724137931 | 14.5 | 22 | 13.27 | 81714 | 17.65495716 | CS |
| 156 | 1.33 | 9.1724137931 | 14.5 | 22 | 13.27 | 81714 | 17.65495716 | CS |
| 260 | 1.33 | 9.1724137931 | 14.5 | 22 | 13.27 | 81714 | 17.65495716 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731972900 | 15.83 | -1.38 | -8.02 | 17.05 | 17.485 | 15.69 | 51955 |
| 1731713700 | 17.21 | -0.94 | -5.18 | 18.11 | 18.11 | 17.0252 | 37438 |
| 1731627300 | 18.15 | -0.58 | -3.10 | 18.79 | 19.205 | 18.09 | 44188 |
| 1731540900 | 18.73 | -0.91 | -4.61 | 19.75 | 20.24 | 18.47 | 64826 |
| 1731454500 | 19.635 | 0.3 | 1.53 | 19.07 | 19.64 | 18.08 | 78797 |
| 1731368100 | 19.34 | 0.94 | 5.11 | 18.59 | 19.36 | 18.22 | 50675 |
| 1731108900 | 18.4 | -0.15 | -0.81 | 18.8176 | 18.855 | 18.03 | 41958 |
| 1731022500 | 18.55 | 1.31 | 7.60 | 17.5 | 18.7164 | 17.45 | 120835 |
| 1730936100 | 17.24 | 0.64 | 3.86 | 17.22 | 17.725 | 17.08 | 87969 |
| 1730849700 | 16.6 | 0.04 | 0.24 | 16.61 | 16.88 | 16.5 | 41579 |
| 1730763300 | 16.559999 | -0.09 | -0.54 | 16.46 | 16.66 | 16.42 | 40154 |
| 1730500500 | 16.649999 | -0.11 | -0.66 | 16.95 | 17.2 | 16.489999 | 254922 |
| 1730414100 | 16.76 | -0.36 | -2.10 | 16.98 | 17 | 16.41 | 55985 |
| 1730327700 | 17.12 | -0.03 | -0.17 | 17.25 | 17.4 | 16.98 | 45571 |
| 1730241300 | 17.15 | 0.08 | 0.47 | 17.04 | 17.43 | 16.89 | 70951 |
| 1730154900 | 17.07 | 0.38 | 2.28 | 16.86 | 17.16 | 16.85 | 68149 |
| 1729895700 | 16.69 | 0.42 | 2.58 | 16.489999 | 16.98 | 16.34 | 95787 |
| 1729809300 | 16.27 | 0.01 | 0.06 | 16.5 | 16.719999 | 16.2 | 45566 |
| 1729722900 | 16.26 | -0.02 | -0.12 | 16.36 | 17 | 15.9304 | 76239 |
| 1729636500 | 16.28 | 0.21 | 1.31 | 16.36 | 16.51 | 16.09 | 67991 |
| 1729550100 | 16.07 | -0.31 | -1.89 | 16.35 | 16.64 | 15.97 | 66955 |
| 1729290900 | 16.379999 | -0.1 | -0.61 | 16.59 | 16.7 | 16.2 | 83087 |
| 1729204500 | 16.48 | -0.09 | -0.54 | 16.82 | 17.125 | 16.46 | 38146 |
| 1729118100 | 16.57 | 0.13 | 0.79 | 16.6 | 16.845 | 16.36 | 53866 |
| 1729031700 | 16.44 | -0.02 | -0.12 | 16.469999 | 17.105 | 16.27 | 73010 |
| 1728945300 | 16.46 | -0.36 | -2.14 | 16.88 | 17.04 | 16.329999 | 49744 |
| 1728686100 | 16.82 | 0.29 | 1.75 | 16.44 | 16.87 | 16.29 | 59460 |
| 1728599700 | 16.53 | 0.31 | 1.91 | 16.26 | 16.8 | 15.89 | 66545 |
| 1728513300 | 16.219999 | -0.95 | -5.53 | 17.2 | 17.39 | 15.56 | 98266 |
| 1728426900 | 17.17 | -0.12 | -0.69 | 16.96 | 17.59 | 16.96 | 121716 |
| 1728340500 | 17.29 | 0.29 | 1.71 | 17 | 18 | 16.73 | 233293 |
| 1728081300 | 17 | -0.63 | -3.57 | 17.93 | 17.93 | 16.735 | 100994 |
| 1727994900 | 17.63 | -0.18 | -0.98 | 17.43 | 17.75 | 17.08 | 71604 |
| 1727908500 | 17.805 | -0.9 | -4.79 | 18.81 | 18.81 | 16.83 | 550317 |
| 1727822100 | 18.7 | -0.44 | -2.30 | 19.08 | 19.3 | 18.6 | 29422 |
| 1727735520 | 19.14 | 0.3 | 1.59 | 19.1 | 19.7802 | 18.53 | 47286 |
| 1727476500 | 18.84 | 0.17 | 0.91 | 18.81 | 19.215 | 18.65 | 19281 |
| 1727390100 | 18.67 | 0.48 | 2.64 | 18.53 | 18.72 | 17.87 | 45449 |
| 1727303700 | 18.19 | -0.92 | -4.81 | 18.67 | 19.06 | 18 | 25793 |
| 1727217300 | 19.11 | 0.3 | 1.59 | 19.04 | 19.695 | 18.4 | 58293 |
| 1727130900 | 18.81 | -1.03 | -5.19 | 20 | 20.18 | 18.31 | 68074 |
| 1726871700 | 19.84 | -0.24 | -1.20 | 19.91 | 20.3 | 18.65 | 278232 |
| 1726785300 | 20.08 | 1.59 | 8.60 | 19.87 | 20.17 | 18.72 | 205985 |
| 1726698900 | 18.49 | 0.09 | 0.49 | 18.79 | 18.79 | 18.07 | 23875 |
| 1726612500 | 18.4 | -0.73 | -3.82 | 19.39 | 19.73 | 18.105 | 20222 |
| 1726526100 | 19.13 | -0.04 | -0.21 | 19.17 | 19.59 | 18.94 | 23454 |
| 1726266900 | 19.17 | 1.12 | 6.20 | 18.04 | 19.67 | 18.04 | 57723 |
| 1726180500 | 18.05 | 0.15 | 0.84 | 18.03 | 18.3 | 17.6 | 46142 |
| 1726094100 | 17.9 | -0.12 | -0.67 | 18.02 | 18.71 | 17.52 | 42494 |
| 1726007700 | 18.02 | 0.58 | 3.33 | 17.44 | 18.555 | 16.9 | 33785 |
| 1725921300 | 17.44 | 0.79 | 4.74 | 16.84 | 17.53 | 16.46 | 41101 |
| 1725662100 | 16.649999 | -1.09 | -6.14 | 18 | 18 | 16.4415 | 44553 |
| 1725575700 | 17.74 | 0.07 | 0.40 | 17.39 | 18.1 | 17.39 | 21428 |
| 1725489300 | 17.67 | 0.5 | 2.91 | 17 | 17.82 | 16.52 | 25447 |
| 1725402900 | 17.17 | -2.32 | -11.90 | 20.07 | 20.07 | 16.9 | 63247 |
| 1725057300 | 19.49 | 0.58 | 3.07 | 18.9 | 19.68 | 18.35 | 43782 |
| 1724970900 | 18.91 | 0.43 | 2.33 | 18.64 | 19.57 | 18.425 | 49057 |
| 1724884500 | 18.48 | -1.39 | -7.00 | 20.01 | 20.01 | 17.84 | 37728 |
| 1724798100 | 19.87 | 0.01 | 0.05 | 19.95 | 20.32 | 18.904 | 60960 |
| 1724711700 | 19.86 | -0.2 | -1.00 | 20.07 | 20.55 | 19.15 | 52214 |
| 1724452500 | 20.06 | 1.82 | 9.98 | 18.56 | 20.06 | 18.56 | 43944 |
| 1724366100 | 18.24 | -0.26 | -1.41 | 18.6 | 18.6 | 17.81 | 12921 |
| 1724279700 | 18.5 | 0.9 | 5.11 | 17.67 | 18.62 | 17.63 | 16148 |
| 1724193300 | 17.6 | -0.99 | -5.33 | 18.7 | 18.75 | 17.53 | 59875 |
| 1724106900 | 18.59 | 1.45 | 8.46 | 17.02 | 18.66 | 17.02 | 13463 |
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
