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 | 0.98 | 6.27802690583 | 15.61 | 16.79 | 15.2405 | 66290 | 16.08826966 | CS |
| 4 | 1.04 | 6.68810289389 | 15.55 | 17.0217 | 15.2405 | 49069 | 15.9733486 | CS |
| 12 | 3.65 | 28.2071097372 | 12.94 | 17.79 | 12.5501 | 92844 | 15.47591763 | CS |
| 26 | -17.72 | -51.6467502186 | 34.31 | 34.73 | 10.8 | 258702 | 25.39883122 | CS |
| 52 | -2.26 | -11.9893899204 | 18.85 | 39.79 | 10.8 | 427172 | 31.3982607 | CS |
| 156 | -27.25 | -62.1578467153 | 43.84 | 45.989 | 7.67 | 431485 | 25.54888328 | CS |
| 260 | -3.11 | -15.7868020305 | 19.7 | 50.97 | 7.67 | 350076 | 25.9525182 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731368100 | 16 | -0.21 | -1.30 | 16.32 | 16.6 | 15.97 | 55850 |
| 1731108900 | 16.21 | -0.05 | -0.31 | 16.149999 | 16.629999 | 15.966425 | 78966 |
| 1731022500 | 16.26 | 0.21 | 1.31 | 16.53 | 16.681 | 16.21 | 68174 |
| 1730936100 | 16.05 | 0.34 | 2.16 | 16.329999 | 16.66 | 15.58 | 93334 |
| 1730849700 | 15.71 | 0.16 | 1.03 | 15.62 | 15.71 | 15.2405 | 33649 |
| 1730763300 | 15.55 | -0.25 | -1.58 | 15.66 | 15.8501 | 15.41 | 28611 |
| 1730500500 | 15.8 | -0.23 | -1.43 | 16.44 | 16.489999 | 15.65 | 38872 |
| 1730414100 | 16.03 | -0.26 | -1.60 | 16.32 | 16.344999 | 16 | 35197 |
| 1730327700 | 16.29 | 0.19 | 1.18 | 16.14 | 16.434999 | 16.024999 | 49391 |
| 1730241300 | 16.1 | 0.1 | 0.63 | 16.215 | 16.4299 | 15.9441 | 36634 |
| 1730154900 | 16 | 0.63 | 4.10 | 15.84 | 16.305 | 15.84 | 45305 |
| 1729895700 | 15.37 | 0 | 0.00 | 15.57 | 15.785 | 15.34 | 26632 |
| 1729809300 | 15.37 | -0.39 | -2.47 | 15.71 | 15.891 | 15.3 | 21316 |
| 1729722900 | 15.76 | -0.04 | -0.25 | 15.66 | 15.87 | 15.32 | 33219 |
| 1729636500 | 15.8 | 0.3 | 1.94 | 15.51 | 16 | 15.31 | 27956 |
| 1729550100 | 15.5 | -0.5 | -3.13 | 15.95 | 16.12 | 15.5 | 20253 |
| 1729290900 | 16 | -0.17 | -1.05 | 16.21 | 16.25 | 15.82 | 38327 |
| 1729204500 | 16.17 | 0.12 | 0.75 | 16.12 | 17.0217 | 15.85 | 83152 |
| 1729118100 | 16.05 | 0.31 | 1.97 | 16.02 | 16.37 | 15.63 | 91407 |
| 1729031700 | 15.74 | 0.24 | 1.55 | 15.55 | 16.2 | 15.455 | 71108 |
| 1728945300 | 15.5 | -0.14 | -0.90 | 15.6 | 15.7961 | 15.41 | 51327 |
| 1728686100 | 15.64 | 0.06 | 0.39 | 15.57 | 15.64 | 15.3101 | 83072 |
| 1728599700 | 15.58 | -0.09 | -0.57 | 15.66 | 15.77 | 15.3901 | 82816 |
| 1728513300 | 15.67 | -0.32 | -2.00 | 16 | 16.2 | 15.45 | 106679 |
| 1728426900 | 15.99 | 0.72 | 4.72 | 15.56 | 16.35 | 15.5 | 164904 |
| 1728340500 | 15.27 | 0.51 | 3.46 | 14.8 | 15.48 | 14.71 | 65577 |
| 1728081300 | 14.76 | -0.12 | -0.81 | 14.89 | 15.0109 | 14.67 | 51267 |
| 1727994900 | 14.88 | -0.52 | -3.38 | 15.28 | 15.290069 | 14.8 | 86712 |
| 1727908500 | 15.4 | -0.05 | -0.32 | 15.465 | 15.91 | 15.34 | 94267 |
| 1727822100 | 15.45 | -0.21 | -1.34 | 15.66 | 15.66 | 15.11 | 165961 |
| 1727735520 | 15.66 | 0.14 | 0.90 | 15.55 | 16.01 | 15.42 | 105201 |
| 1727476500 | 15.52 | 0.19 | 1.24 | 15.33 | 16.087499 | 15.16 | 55395 |
| 1727390100 | 15.33 | -0.09 | -0.58 | 15.57 | 15.885 | 15.31 | 83863 |
| 1727303700 | 15.42 | -0.08 | -0.52 | 15.59 | 15.6 | 15.15 | 135451 |
| 1727217300 | 15.5 | -0.17 | -1.08 | 15.63 | 15.9 | 15.42 | 104163 |
| 1727130900 | 15.67 | -0.61 | -3.75 | 16.34 | 16.61 | 15.62 | 119772 |
| 1726871700 | 16.28 | -1.21 | -6.92 | 17.39 | 17.39 | 16.23 | 302024 |
| 1726785300 | 17.49 | 0.5 | 2.94 | 16.83 | 17.6 | 16.7701 | 54288 |
| 1726698900 | 16.99 | -0.23 | -1.34 | 17.16 | 17.475 | 16.99 | 71374 |
| 1726612500 | 17.22 | -0.21 | -1.20 | 17.45 | 17.79 | 17.09 | 77807 |
| 1726526100 | 17.43 | 1.02 | 6.22 | 16.43 | 17.74 | 16.35 | 180756 |
| 1726266900 | 16.41 | 1.33 | 8.82 | 15.79 | 16.57 | 15.245 | 161477 |
| 1726180500 | 15.08 | 0.08 | 0.53 | 14.88 | 15.35 | 14.86 | 168225 |
| 1726094100 | 15 | -0.18 | -1.19 | 15.5 | 15.63 | 14.98 | 110339 |
| 1726007700 | 15.18 | -0.02 | -0.13 | 15.05 | 15.29 | 15 | 71740 |
| 1725921300 | 15.2 | 0.14 | 0.93 | 15.24 | 15.73 | 15.01 | 126369 |
| 1725662100 | 15.06 | -0.96 | -6.02 | 16.32 | 16.34 | 15.05 | 118616 |
| 1725575700 | 16.024999 | -0.02 | -0.09 | 15.76 | 16.09 | 15.6701 | 77514 |
| 1725489300 | 16.04 | 0.09 | 0.56 | 16.17 | 16.3 | 15.555 | 117539 |
| 1725402900 | 15.95 | 1.39 | 9.55 | 14.71 | 16.489999 | 14.67 | 284865 |
| 1725057300 | 14.56 | 0.65 | 4.67 | 14.06 | 14.67 | 13.95 | 146333 |
| 1724970900 | 13.91 | -0.05 | -0.36 | 14.09 | 14.245 | 13.9 | 61490 |
| 1724884500 | 13.96 | -0.23 | -1.62 | 14.21 | 14.36 | 13.69 | 81058 |
| 1724798100 | 14.19 | 0.26 | 1.87 | 14.29 | 14.34 | 13.785 | 96320 |
| 1724711700 | 13.93 | 0.59 | 4.42 | 13.49 | 14.08 | 13.34 | 120910 |
| 1724452500 | 13.34 | 0.35 | 2.69 | 13.92 | 14.35 | 12.93 | 281842 |
| 1724366100 | 12.99 | -0.06 | -0.46 | 13.14 | 13.14 | 12.68 | 34715 |
| 1724279700 | 13.05 | 0.14 | 1.08 | 13.05 | 13.4 | 12.82 | 54306 |
| 1724193300 | 12.91 | -0.04 | -0.31 | 12.94 | 13.14 | 12.5501 | 79527 |
| 1724106900 | 12.95 | 0.49 | 3.93 | 12.5 | 13.08 | 12.5 | 68055 |
| 1723847700 | 12.46 | 0.07 | 0.52 | 12.506 | 12.558 | 12.08 | 39363 |
| 1723761300 | 12.395 | 1.11 | 9.79 | 11.53 | 12.41 | 11.47 | 49837 |
| 1723674900 | 11.29 | -0.01 | -0.09 | 11.27 | 11.595 | 11.16 | 47128 |
| 1723588500 | 11.3 | 0.05 | 0.44 | 11.62 | 11.62 | 11.01 | 55530 |
| 1723502100 | 11.25 | 0.21 | 1.90 | 11.06 | 11.72 | 10.8 | 85525 |
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
