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 | 0.19 | 1.22186495177 | 15.55 | 17.5 | 15.4311 | 196422 | 16.48144604 | CS |
| 4 | -0.14 | -0.88161209068 | 15.88 | 18.7817 | 13.765 | 248947 | 16.01436592 | CS |
| 12 | -10.99 | -41.114852226 | 26.73 | 32.82 | 11 | 391428 | 15.52341653 | CS |
| 26 | -11.71 | -42.6593806922 | 27.45 | 32.82 | 11 | 256584 | 18.31098206 | CS |
| 52 | -24.64 | -61.0203070827 | 40.38 | 52.33 | 11 | 239907 | 23.55553585 | CS |
| 156 | -135.97 | -89.6249423242 | 151.71 | 154.31 | 11 | 158491 | 47.808334 | CS |
| 260 | -122.61 | -88.623057463 | 138.35 | 211.94 | 11 | 138572 | 60.95988632 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 16.27 | 0.21 | 1.31 | 16.14 | 16.565 | 15.98 | 175719 |
| 1731627300 | 16.059999 | -0.78 | -4.63 | 16.88 | 16.89 | 15.7 | 264684 |
| 1731540900 | 16.84 | -0.24 | -1.41 | 17.49 | 17.5 | 16.64 | 174724 |
| 1731454500 | 17.08 | 0.9 | 5.56 | 15.89 | 17.36 | 15.82 | 218536 |
| 1731368100 | 16.18 | 0.63 | 4.05 | 15.55 | 16.34 | 15.4311 | 148446 |
| 1731108900 | 15.55 | -2.45 | -13.61 | 17.82 | 17.98 | 15.34 | 323998 |
| 1731022500 | 18 | 1.05 | 6.19 | 17.8 | 18.7817 | 16.02 | 642683 |
| 1730936100 | 16.95 | 0.69 | 4.24 | 17.11 | 17.45 | 16.44 | 345669 |
| 1730849700 | 16.26 | -0.02 | -0.12 | 15.94 | 16.524999 | 15.94 | 185927 |
| 1730763300 | 16.28 | 0.1 | 0.62 | 16.579999 | 16.677499 | 15.97 | 254750 |
| 1730500500 | 16.18 | 0.01 | 0.06 | 16.25 | 16.5 | 15.915 | 184047 |
| 1730414100 | 16.17 | 0.09 | 0.56 | 16.379999 | 16.46 | 15.71 | 237312 |
| 1730327700 | 16.079999 | 0.6 | 3.88 | 15.78 | 16.149999 | 15.48 | 235195 |
| 1730241300 | 15.48 | 0 | 0.00 | 15.596 | 16.239999 | 15.09 | 249076 |
| 1730154900 | 15.48 | 1.07 | 7.43 | 15.26 | 16.011399 | 15.15 | 232010 |
| 1729895700 | 14.41 | 0.06 | 0.42 | 14.39 | 14.94 | 14.35 | 115731 |
| 1729809300 | 14.35 | 0.2 | 1.41 | 14.405 | 14.55 | 14.065 | 135386 |
| 1729722900 | 14.15 | 0.12 | 0.86 | 13.98 | 14.55 | 13.765 | 227604 |
| 1729636500 | 14.03 | -0.54 | -3.71 | 14.57 | 14.85 | 13.97 | 195087 |
| 1729550100 | 14.57 | -1.31 | -8.25 | 15.88 | 16.149999 | 14.43 | 432352 |
| 1729290900 | 15.88 | -0.22 | -1.37 | 16.14 | 16.309999 | 15.79 | 371227 |
| 1729204500 | 16.1 | -1.12 | -6.50 | 17.22 | 17.37 | 15.93 | 296799 |
| 1729118100 | 17.22 | 0.24 | 1.41 | 16.98 | 17.5899 | 16.7 | 319053 |
| 1729031700 | 16.98 | 0.29 | 1.74 | 16.559999 | 17.19 | 16.53 | 243948 |
| 1728945300 | 16.69 | 0.02 | 0.12 | 16.61 | 16.79 | 16.399999 | 117851 |
| 1728686100 | 16.67 | 0.75 | 4.71 | 16.125 | 17.1539 | 16.125 | 334660 |
| 1728599700 | 15.92 | -0.23 | -1.42 | 16.11 | 16.25 | 15.68 | 110278 |
| 1728513300 | 16.149999 | -0.01 | -0.06 | 16.07 | 16.37 | 15.85 | 165551 |
| 1728426900 | 16.16 | 0.3 | 1.89 | 15.67 | 16.524999 | 15.5557 | 209292 |
| 1728340500 | 15.86 | -1.08 | -6.38 | 16.94 | 16.94 | 15.38 | 382361 |
| 1728081300 | 16.94 | 0.14 | 0.83 | 17.25 | 17.77 | 16.87 | 311002 |
| 1727994900 | 16.8 | -0.84 | -4.76 | 17.51 | 17.6 | 15.92 | 641028 |
| 1727908500 | 17.64 | 3.16 | 21.82 | 18.1735 | 19.13 | 17.402 | 885837 |
| 1727822100 | 14.48 | 0.2 | 1.40 | 14.28 | 14.89 | 14.04 | 295084 |
| 1727735520 | 14.28 | 0.27 | 1.93 | 13.99 | 15.17 | 13.99 | 1102247 |
| 1727476500 | 14.01 | 1.89 | 15.59 | 12.28 | 14.395 | 12.0103 | 1132959 |
| 1727390100 | 12.12 | 0.46 | 3.95 | 11.77 | 12.5399 | 11.47 | 408472 |
| 1727303700 | 11.66 | -0.3 | -2.51 | 12.15 | 12.16 | 11.44 | 232542 |
| 1727217300 | 11.96 | -0.01 | -0.08 | 12.05 | 12.28 | 11.81 | 325742 |
| 1727130900 | 11.97 | 0.06 | 0.50 | 11.9 | 12.47 | 11.9 | 489930 |
| 1726871700 | 11.91 | -0.8 | -6.29 | 12.56 | 12.76 | 11.82 | 570879 |
| 1726785300 | 12.71 | -0.79 | -5.85 | 13.63 | 13.72 | 12.67 | 455453 |
| 1726698900 | 13.5 | 0.04 | 0.30 | 13.44 | 14.23 | 13.29 | 464772 |
| 1726612500 | 13.46 | 0.74 | 5.82 | 12.72 | 13.8451 | 12.64 | 852485 |
| 1726526100 | 12.72 | -1.4 | -9.92 | 14.58 | 14.58 | 12.26 | 709198 |
| 1726266900 | 14.12 | 1.36 | 10.66 | 12.925 | 14.7448 | 12.03 | 1653943 |
| 1726180500 | 12.76 | -18.43 | -59.09 | 18.18 | 19.66 | 11 | 3566719 |
| 1726094100 | 31.19 | 1.19 | 3.97 | 30.07 | 31.23 | 29.65 | 93892 |
| 1726007700 | 30 | -2.09 | -6.51 | 31.45 | 31.45 | 29.82 | 115069 |
| 1725921300 | 32.09 | 0.09 | 0.28 | 32 | 32.82 | 31.155 | 137793 |
| 1725662100 | 32 | 0.62 | 1.98 | 31.96 | 32.259999 | 30.76 | 166005 |
| 1725575700 | 31.38 | -0.09 | -0.29 | 31.09 | 31.605 | 30.3 | 104474 |
| 1725489300 | 31.47 | 1.56 | 5.22 | 29.75 | 32.064999 | 29.125 | 176900 |
| 1725402900 | 29.91 | 1.05 | 3.64 | 28.2 | 31.12 | 27.98 | 174323 |
| 1725057300 | 28.86 | 1.63 | 5.99 | 27.16 | 29.08 | 27.16 | 91958 |
| 1724970900 | 27.23 | 0.21 | 0.78 | 27.15 | 27.66 | 26.87 | 57589 |
| 1724884500 | 27.02 | -0.89 | -3.19 | 27.56 | 28.17 | 26 | 58648 |
| 1724798100 | 27.91 | 1.01 | 3.75 | 26.86 | 28.22 | 26.7 | 76063 |
| 1724711700 | 26.9 | 0.21 | 0.79 | 26.73 | 27.28 | 25.955 | 213295 |
| 1724452500 | 26.69 | 1.05 | 4.10 | 25.89 | 26.98 | 25.89 | 61468 |
| 1724366100 | 25.64 | -0.39 | -1.50 | 26.13 | 26.235 | 25 | 78697 |
| 1724279700 | 26.03 | 0.33 | 1.28 | 25.75 | 26.09 | 25.57 | 66138 |
| 1724193300 | 25.7 | -0.49 | -1.87 | 26.05 | 26.215 | 25.56 | 87946 |
| 1724106900 | 26.19 | 0.15 | 0.58 | 26.16 | 27.09 | 25.83 | 98683 |
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
