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 | -0.39 | -2.45283018868 | 15.9 | 16.255 | 15.1 | 16596 | 15.40104709 | CS |
| 4 | 0 | 0 | 15.51 | 17.99 | 14.14 | 43028 | 15.61459657 | CS |
| 12 | -3.39 | -17.9365079365 | 18.9 | 19.9 | 14.14 | 43293 | 16.89856125 | CS |
| 26 | -3.57 | -18.7106918239 | 19.08 | 25.4985 | 14.14 | 63739 | 19.67374936 | CS |
| 52 | -8.56 | -35.5629414209 | 24.07 | 25.5 | 14.14 | 71544 | 19.56752548 | CS |
| 156 | -2.53 | -14.0243902439 | 18.04 | 33 | 1.77 | 233733 | 12.67947701 | CS |
| 260 | -9.49 | -37.96 | 25 | 42.86 | 1.77 | 179911 | 13.45667351 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 15.48 | 0.23 | 1.51 | 15.36 | 15.5999 | 15.36 | 13288 |
| 1742942100 | 15.25 | -0.22 | -1.42 | 15.32 | 15.7 | 15.1 | 18247 |
| 1742855700 | 15.47 | 0.07 | 0.45 | 15.64 | 16.0435 | 15.4 | 8240 |
| 1742596500 | 15.4 | -0.06 | -0.39 | 15.4 | 16.1448 | 15.3 | 23584 |
| 1742510100 | 15.46 | -0.62 | -3.86 | 15.9 | 16.254999 | 15.4 | 19735 |
| 1742423700 | 16.079999 | 0.12 | 0.75 | 15.95 | 16.559999 | 15.6 | 19076 |
| 1742337300 | 15.96 | -0.54 | -3.27 | 16.489999 | 16.655 | 15.94 | 29290 |
| 1742250900 | 16.5 | -0.17 | -1.02 | 16.23 | 17.13 | 16.079999 | 30601 |
| 1741991700 | 16.67 | -0.24 | -1.42 | 16.79 | 17.22 | 16.25 | 28693 |
| 1741905300 | 16.91 | 0.9 | 5.62 | 16 | 17.99 | 15.975 | 66417 |
| 1741818900 | 16.01 | -0.04 | -0.25 | 16.3 | 16.64 | 15.84 | 30776 |
| 1741732500 | 16.05 | 1.15 | 7.72 | 14.8 | 17 | 14.51 | 78023 |
| 1741646100 | 14.9 | -0.11 | -0.73 | 15.3 | 15.35 | 14.49 | 27873 |
| 1741390500 | 15.01 | -0.44 | -2.85 | 15.43 | 16.739999 | 14.895 | 91538 |
| 1741304100 | 15.45 | 0.46 | 3.07 | 14.65 | 16.09 | 14.14 | 66998 |
| 1741217700 | 14.99 | -0.46 | -2.98 | 15.16 | 15.96 | 14.5 | 152739 |
| 1741131300 | 15.45 | 0.13 | 0.85 | 15.11 | 15.78 | 14.645 | 56029 |
| 1741044900 | 15.32 | -0.58 | -3.65 | 16.05 | 16.7499 | 15.24 | 28781 |
| 1740785700 | 15.9 | 0.34 | 2.19 | 15.35 | 15.96 | 15.285 | 44819 |
| 1740699300 | 15.56 | 0.1 | 0.65 | 15.51 | 16.14 | 15.2 | 32807 |
| 1740612900 | 15.46 | -0.08 | -0.51 | 15.52 | 15.88 | 14.98 | 69493 |
| 1740526500 | 15.54 | -0.26 | -1.65 | 15.97 | 16.19 | 15.33 | 39118 |
| 1740440100 | 15.8 | -0.69 | -4.18 | 16.39 | 16.5 | 15.8 | 15257 |
| 1740180900 | 16.489999 | -0.01 | -0.06 | 16.6 | 17.0093 | 16.059999 | 59087 |
| 1740094500 | 16.5 | -0.35 | -2.08 | 16.89 | 17.0025 | 16.5 | 21823 |
| 1740008100 | 16.85 | -0.13 | -0.77 | 16.78 | 17.38 | 16.629999 | 34588 |
| 1739921700 | 16.98 | -0.29 | -1.68 | 17.49 | 17.575 | 16.83 | 28543 |
| 1739576100 | 17.27 | -0.1 | -0.58 | 17.25 | 17.94 | 17.05 | 65280 |
| 1739489700 | 17.37 | -0.33 | -1.86 | 17.78 | 17.91 | 17.35 | 35550 |
| 1739403300 | 17.7 | 0.17 | 0.97 | 17.43 | 18 | 17.16 | 27751 |
| 1739316900 | 17.53 | -0.33 | -1.82 | 17.5 | 17.75 | 17.01 | 37985 |
| 1739230500 | 17.855 | -0.44 | -2.38 | 18.09 | 18.09 | 17.55 | 25222 |
| 1738971300 | 18.29 | 0.03 | 0.16 | 18.4 | 18.4 | 17.5 | 23614 |
| 1738884900 | 18.26 | 0.73 | 4.16 | 17.5 | 18.525 | 17.5 | 19523 |
| 1738798500 | 17.53 | 0.36 | 2.10 | 17.21 | 17.8 | 17.01 | 52867 |
| 1738712100 | 17.17 | 0.03 | 0.18 | 16.93 | 17.56 | 16.835 | 17350 |
| 1738625700 | 17.14 | -0.46 | -2.61 | 17.1 | 17.4 | 16.86 | 30918 |
| 1738366500 | 17.6 | -0.13 | -0.73 | 18.28 | 18.7 | 17.34 | 49857 |
| 1738280100 | 17.73 | 0.09 | 0.51 | 17.59 | 18.3235 | 17.59 | 17090 |
| 1738193700 | 17.64 | -0.36 | -2.00 | 18 | 18.35 | 17.11 | 87268 |
| 1738107300 | 18 | -0.02 | -0.11 | 18.22 | 18.22 | 17.89 | 27753 |
| 1738020900 | 18.02 | -0.72 | -3.84 | 18.81 | 19.04 | 18.02 | 36713 |
| 1737761700 | 18.74 | -0.8 | -4.09 | 19.44 | 19.44 | 18.33 | 15371 |
| 1737675300 | 19.54 | 0 | 0.00 | 19.54 | 19.54 | 19.54 | 0 |
| 1737588900 | 19.54 | 0.42 | 2.20 | 19.13 | 19.9 | 18.6101 | 91235 |
| 1737502500 | 19.12 | 0.76 | 4.14 | 18.29 | 19.9 | 18.29 | 83034 |
| 1737156900 | 18.36 | 0.91 | 5.21 | 17.66 | 19.03 | 17.33 | 25930 |
| 1737070500 | 17.45 | 0.8 | 4.80 | 16.9 | 17.67 | 15.21 | 29577 |
| 1736984100 | 16.649999 | 0.65 | 4.06 | 16.559999 | 16.69 | 15.51 | 44114 |
| 1736897700 | 16 | -0.41 | -2.50 | 16.9 | 16.9 | 15.65 | 22421 |
| 1736811300 | 16.41 | -1.39 | -7.81 | 17.3 | 17.73 | 15.45 | 134640 |
| 1736552100 | 17.8 | -0.74 | -3.99 | 18.54 | 18.54 | 17.31 | 19420 |
| 1736379300 | 18.54 | -0.69 | -3.59 | 19.21 | 19.59 | 18.3 | 55285 |
| 1736292900 | 19.23 | 1.17 | 6.48 | 18.05 | 19.38 | 17.975 | 48500 |
| 1736206500 | 18.06 | -0.47 | -2.54 | 18.58 | 19.1 | 18.05 | 21885 |
| 1735947300 | 18.53 | -0.01 | -0.05 | 18.64 | 19.1 | 18.18 | 119281 |
| 1735860900 | 18.54 | -0.63 | -3.29 | 19.21 | 19.89 | 18.07 | 33888 |
| 1735688100 | 19.17 | 0.15 | 0.79 | 18.92 | 19.48 | 18.36 | 30684 |
| 1735601700 | 19.02 | -0.41 | -2.11 | 19.28 | 19.88 | 18.18 | 34917 |
| 1735342500 | 19.43 | -0.07 | -0.36 | 19.44 | 19.5 | 18.72 | 20111 |
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
