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 | -1.71 | -7.47051114024 | 22.89 | 23.39 | 19.53 | 333935 | 21.77765257 | CS |
| 4 | -7.93 | -27.2414977671 | 29.11 | 30.03 | 19.53 | 379300 | 25.38074414 | CS |
| 12 | -11.28 | -34.7504621072 | 32.46 | 34.285 | 19.53 | 279068 | 28.03124245 | CS |
| 26 | -0.97 | -4.37923250564 | 22.15 | 34.285 | 19.53 | 334940 | 27.27947123 | CS |
| 52 | 2.83 | 15.4223433243 | 18.35 | 34.285 | 13.7217 | 313337 | 22.18437778 | CS |
| 156 | -62.01 | -74.5402091598 | 83.19 | 89.7 | 13.29 | 462236 | 26.92061112 | CS |
| 260 | -14.86 | -41.2319644839 | 36.04 | 181.38 | 13.29 | 404005 | 48.40254127 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 21.18 | 1.21 | 6.06 | 20.1 | 21.63 | 19.6074 | 497297 |
| 1741646100 | 19.97 | -1.51 | -7.03 | 21.095 | 21.095 | 19.53 | 385797 |
| 1741390500 | 21.48 | -0.36 | -1.65 | 21.67 | 22.155 | 20.65 | 401795 |
| 1741304100 | 21.84 | -1.09 | -4.75 | 22.54 | 22.79 | 21.77 | 234535 |
| 1741217700 | 22.93 | -0.1 | -0.43 | 23.34 | 23.875 | 22.45 | 278571 |
| 1741131300 | 23.03 | -0.46 | -1.96 | 23.33 | 23.39 | 22.29 | 394454 |
| 1741044900 | 23.49 | -1.27 | -5.13 | 24.77 | 25.12 | 23.44 | 197442 |
| 1740785700 | 24.76 | -0.07 | -0.28 | 24.64 | 25.18 | 24.15 | 261863 |
| 1740699300 | 24.83 | -0.12 | -0.48 | 25 | 25.675 | 24.67 | 247322 |
| 1740612900 | 24.95 | -0.09 | -0.36 | 25.5 | 25.765 | 24.87 | 161084 |
| 1740526500 | 25.04 | -0.62 | -2.42 | 25.53 | 25.89 | 24.47 | 401060 |
| 1740440100 | 25.66 | 0.57 | 2.27 | 24.98 | 26.15 | 24.728 | 580194 |
| 1740180900 | 25.09 | -0.48 | -1.88 | 25.91 | 25.91 | 24.875 | 615721 |
| 1740094500 | 25.57 | -0.48 | -1.84 | 26.03 | 26.102 | 25.34 | 207740 |
| 1740008100 | 26.05 | 0.2 | 0.77 | 25.63 | 26.49 | 25.63 | 242856 |
| 1739921700 | 25.85 | -1.75 | -6.34 | 27.5 | 28.77 | 25.315 | 827792 |
| 1739576100 | 27.6 | -1.55 | -5.32 | 29.05 | 29.12 | 27.27 | 367398 |
| 1739489700 | 29.15 | -0.01 | -0.03 | 28.85 | 30.03 | 28.1 | 412056 |
| 1739403300 | 29.16 | 0.01 | 0.03 | 26.49 | 29.44 | 23.28 | 748026 |
| 1739316900 | 29.15 | -0.34 | -1.15 | 29.11 | 29.51 | 28.725 | 316524 |
| 1739230500 | 29.49 | 0.52 | 1.79 | 29.15 | 29.97 | 29.1 | 160512 |
| 1738971300 | 28.97 | -0.42 | -1.43 | 29.42 | 29.79 | 28.93 | 152767 |
| 1738884900 | 29.39 | -0.14 | -0.47 | 29.68 | 30.12 | 29.16 | 196804 |
| 1738798500 | 29.53 | 0.33 | 1.13 | 29.28 | 29.81 | 29.03 | 214506 |
| 1738712100 | 29.2 | 0.34 | 1.18 | 28.91 | 29.265 | 28.45 | 100709 |
| 1738625700 | 28.86 | -0.18 | -0.62 | 28.22 | 29.495 | 28.025 | 244627 |
| 1738366500 | 29.04 | -0.68 | -2.29 | 29.78 | 30.105 | 28.76 | 167981 |
| 1738280100 | 29.72 | 0.25 | 0.85 | 29.87 | 30.24 | 29.6 | 172211 |
| 1738193700 | 29.47 | -0.25 | -0.84 | 29.65 | 29.94 | 29.422 | 157310 |
| 1738107300 | 29.72 | 0.29 | 0.99 | 29.47 | 29.87 | 29.07 | 181948 |
| 1738020900 | 29.43 | -0.76 | -2.52 | 29.67 | 30.2 | 29.09 | 212497 |
| 1737761700 | 30.19 | -0.24 | -0.79 | 30.45 | 31.235 | 30.19 | 115940 |
| 1737675300 | 30.43 | 0 | 0.00 | 30.43 | 30.43 | 30.43 | 0 |
| 1737588900 | 30.43 | 0.09 | 0.30 | 30.44 | 30.51 | 29.92 | 193940 |
| 1737502500 | 30.34 | 0.64 | 2.15 | 29.93 | 30.545 | 29.82 | 216549 |
| 1737156900 | 29.7 | -0.12 | -0.40 | 30.46 | 30.46 | 29.2179 | 209602 |
| 1737070500 | 29.82 | -0.18 | -0.60 | 30.23 | 30.39 | 29.75 | 284739 |
| 1736984100 | 30 | 0.52 | 1.76 | 30.37 | 30.5 | 29.69 | 689585 |
| 1736897700 | 29.48 | 0.47 | 1.62 | 29.55 | 30.42 | 29.41 | 306932 |
| 1736811300 | 29.01 | -0.76 | -2.55 | 29.4 | 29.4 | 28.495 | 318667 |
| 1736552100 | 29.77 | -0.32 | -1.06 | 29.74 | 30.02 | 28.81 | 270484 |
| 1736379300 | 30.09 | -0.45 | -1.47 | 30.44 | 30.545 | 29.52 | 228124 |
| 1736292900 | 30.54 | -0.43 | -1.39 | 31.1 | 31.61 | 30.3 | 161709 |
| 1736206500 | 30.97 | 0.24 | 0.78 | 30.96 | 31.57 | 30.705 | 231219 |
| 1735947300 | 30.73 | -0.02 | -0.07 | 30.83 | 31.05 | 30.47 | 137800 |
| 1735860900 | 30.75 | -0.2 | -0.65 | 31.11 | 32.092799 | 30.31 | 143961 |
| 1735688100 | 30.95 | -0.46 | -1.46 | 31.53 | 31.7 | 30.9 | 147414 |
| 1735601700 | 31.41 | -0.32 | -1.01 | 31.38 | 31.56 | 30.72 | 203925 |
| 1735342500 | 31.73 | -0.36 | -1.12 | 31.88 | 32.21 | 31.2355 | 199801 |
| 1735256100 | 32.09 | 0.31 | 0.98 | 31.64 | 32.28 | 31.64 | 172710 |
| 1735077840 | 31.78 | -0.17 | -0.53 | 31.79 | 32.27 | 31.32 | 113675 |
| 1734996900 | 31.95 | -0.65 | -1.99 | 32.27 | 32.96 | 31.79 | 298860 |
| 1734737700 | 32.6 | 0.49 | 1.53 | 31.4 | 33.18 | 31.4 | 272768 |
| 1734651300 | 32.11 | 0.61 | 1.94 | 31.78 | 32.689999 | 31.78 | 288995 |
| 1734564900 | 31.5 | -1.37 | -4.17 | 33.03 | 34.285 | 30.64 | 400435 |
| 1734478500 | 32.869999 | -0.04 | -0.12 | 32.79 | 33.99 | 32.189999 | 357688 |
| 1734392100 | 32.909999 | 0.81 | 2.52 | 32.31 | 32.93 | 32 | 226428 |
| 1734132900 | 32.1 | -0.4 | -1.23 | 32.38 | 33 | 31.35 | 272549 |
| 1734046500 | 32.5 | 0.34 | 1.06 | 32.159999 | 32.659999 | 31.66 | 349679 |
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
