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 | -0.22 | -2.61282660333 | 8.42 | 8.65 | 8.18 | 5181872 | 8.33103169 | CS |
| 4 | 0.05 | 0.613496932515 | 8.15 | 8.91 | 8.01 | 7203146 | 8.40062383 | CS |
| 12 | 0.38 | 4.85933503836 | 7.82 | 8.91 | 7.375 | 8120168 | 8.11277669 | CS |
| 26 | -2.07 | -20.1557935735 | 10.27 | 11.27 | 7.375 | 7739514 | 8.98176864 | CS |
| 52 | -3.47 | -29.734361611 | 11.67 | 12.65 | 7.375 | 7159325 | 9.97195571 | CS |
| 156 | 0.62 | 8.17941952507 | 7.58 | 20.53 | 7.36 | 4955608 | 12.01978313 | CS |
| 260 | -0.86 | -9.49227373068 | 9.06 | 20.53 | 1.61 | 4475282 | 9.7671796 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733268900 | 8.2 | -0.13 | -1.56 | 8.41 | 8.44 | 8.18 | 7249516 |
| 1733182500 | 8.33 | -0.07 | -0.83 | 8.4 | 8.44 | 8.2449999 | 4955297 |
| 1732917840 | 8.4 | -0.06 | -0.71 | 8.63 | 8.63 | 8.375 | 2874478 |
| 1732750500 | 8.46 | 0.12 | 1.44 | 8.42 | 8.65 | 8.3699999 | 5867020 |
| 1732664100 | 8.34 | -0.28 | -3.25 | 8.65 | 8.73 | 8.3 | 6903679 |
| 1732577700 | 8.6199999 | -0.06 | -0.69 | 8.75 | 8.91 | 8.5399999 | 11013942 |
| 1732318500 | 8.68 | 0.32 | 3.83 | 8.42 | 8.8499 | 8.3699999 | 10438585 |
| 1732232100 | 8.36 | 0.23 | 2.83 | 8.22 | 8.47 | 8.19 | 6042727 |
| 1732145700 | 8.13 | 0.02 | 0.25 | 8.11 | 8.23 | 8.045 | 4545960 |
| 1732059300 | 8.11 | -0.17 | -2.05 | 8.15 | 8.27 | 8.07 | 4668000 |
| 1731972900 | 8.28 | 0.24 | 2.99 | 8.11 | 8.4 | 8.11 | 7148680 |
| 1731713700 | 8.0399999 | -0.22 | -2.66 | 8.3 | 8.405 | 8.01 | 6471364 |
| 1731627300 | 8.26 | -0.11 | -1.31 | 8.44 | 8.57 | 8.1649999 | 6267410 |
| 1731540900 | 8.3699999 | -0.02 | -0.24 | 8.41 | 8.5399999 | 8.2401 | 6924282 |
| 1731454500 | 8.39 | -0.31 | -3.56 | 8.6199999 | 8.75 | 8.38 | 6120857 |
| 1731368100 | 8.7 | 0.4 | 4.88 | 8.2899999 | 8.755 | 8.275 | 8591317 |
| 1731108900 | 8.295 | -0.11 | -1.25 | 8.3 | 8.435 | 8.19 | 5755675 |
| 1731022500 | 8.4 | -0.1 | -1.18 | 8.55 | 8.58 | 8.24 | 9124183 |
| 1730936100 | 8.5 | 0.81 | 10.53 | 8.24 | 8.57 | 8.08 | 17155949 |
| 1730849700 | 7.69 | 0.08 | 1.05 | 7.61 | 7.74 | 7.55 | 9131328 |
| 1730763300 | 7.61 | 0.19 | 2.56 | 7.51 | 7.785 | 7.445 | 11021274 |
| 1730500500 | 7.42 | -0.25 | -3.26 | 7.77 | 7.81 | 7.375 | 9479087 |
| 1730414100 | 7.67 | -0.18 | -2.29 | 7.91 | 8.005 | 7.64 | 10668304 |
| 1730327700 | 7.85 | 0.06 | 0.77 | 7.82 | 7.9999 | 7.8 | 10363863 |
| 1730241300 | 7.79 | -0.19 | -2.38 | 7.96 | 7.985 | 7.77 | 8277738 |
| 1730154900 | 7.98 | -0.19 | -2.33 | 7.89 | 8.025 | 7.85 | 10733996 |
| 1729895700 | 8.17 | 0.2 | 2.51 | 8.09 | 8.24 | 8.03 | 12012969 |
| 1729809300 | 7.97 | 0.17 | 2.18 | 8.1 | 8.18 | 7.53 | 15640007 |
| 1729722900 | 7.8 | -0.06 | -0.76 | 7.81 | 7.96 | 7.74 | 9335437 |
| 1729636500 | 7.86 | -0.04 | -0.51 | 7.96 | 8.006 | 7.85 | 9894440 |
| 1729550100 | 7.9 | -0.08 | -1.00 | 8.06 | 8.15 | 7.74 | 9279618 |
| 1729290900 | 7.98 | 0.01 | 0.13 | 7.91 | 8.1199999 | 7.74 | 13755026 |
| 1729204500 | 7.97 | -0.08 | -0.99 | 7.83 | 7.98 | 7.68 | 10977754 |
| 1729118100 | 8.05 | 0.16 | 2.03 | 7.97 | 8.09 | 7.925 | 8444269 |
| 1729031700 | 7.89 | -0.36 | -4.36 | 7.99 | 8.03 | 7.84 | 9137951 |
| 1728945300 | 8.25 | -0.04 | -0.48 | 8.17 | 8.26 | 8.075 | 5410502 |
| 1728686100 | 8.2899999 | 0.22 | 2.73 | 8.01 | 8.336 | 7.975 | 7580804 |
| 1728599700 | 8.07 | 0.03 | 0.37 | 8.05 | 8.215 | 7.92 | 6929122 |
| 1728513300 | 8.0399999 | -0.15 | -1.83 | 8.09 | 8.18 | 8.005 | 7942013 |
| 1728426900 | 8.19 | -0.37 | -4.32 | 8.41 | 8.41 | 8.0601 | 9010898 |
| 1728340500 | 8.56 | 0.08 | 0.94 | 8.49 | 8.67 | 8.49 | 8912771 |
| 1728081300 | 8.48 | 0.19 | 2.29 | 8.3699999 | 8.57 | 8.335 | 8841596 |
| 1727994900 | 8.2899999 | 0.28 | 3.50 | 8.06 | 8.32 | 7.98 | 7726400 |
| 1727908500 | 8.01 | 0.09 | 1.14 | 8.05 | 8.1171 | 7.82 | 7070314 |
| 1727822100 | 7.92 | 0.27 | 3.53 | 7.52 | 7.995 | 7.46 | 8901930 |
| 1727735700 | 7.65 | 0.03 | 0.39 | 7.57 | 7.839 | 7.5 | 6529373 |
| 1727476500 | 7.62 | 0.12 | 1.60 | 7.6 | 7.6987 | 7.54 | 6333134 |
| 1727390100 | 7.5 | -0.39 | -4.94 | 7.75 | 7.82 | 7.445 | 9966866 |
| 1727303700 | 7.89 | -0.38 | -4.59 | 8.19 | 8.24 | 7.86 | 6590787 |
| 1727217300 | 8.27 | -0.26 | -3.05 | 8.65 | 8.73 | 8.195 | 9449459 |
| 1727130900 | 8.53 | 0.16 | 1.91 | 8.3699999 | 8.645 | 8.33 | 4537091 |
| 1726871700 | 8.3699999 | -0.13 | -1.53 | 8.41 | 8.5 | 8.271 | 20328753 |
| 1726785300 | 8.5 | 0.27 | 3.28 | 8.55 | 8.6 | 8.3401 | 4628976 |
| 1726698900 | 8.23 | -0.17 | -2.02 | 8.3699999 | 8.55 | 8.22 | 5667621 |
| 1726612500 | 8.4 | 0.27 | 3.32 | 8.14 | 8.43 | 8.14 | 4138193 |
| 1726526100 | 8.13 | 0.22 | 2.78 | 8.03 | 8.17 | 7.92 | 4039532 |
| 1726266900 | 7.91 | 0 | 0.00 | 7.94 | 8.085 | 7.825 | 4573050 |
| 1726180500 | 7.91 | 0.08 | 1.02 | 7.95 | 8.11 | 7.775 | 5365061 |
| 1726094100 | 7.83 | -0.03 | -0.38 | 7.82 | 7.935 | 7.6 | 7641593 |
| 1726007700 | 7.86 | -0.27 | -3.32 | 8.09 | 8.14 | 7.72 | 6071782 |
| 1725921300 | 8.13 | -0.07 | -0.85 | 8.2 | 8.26 | 8.11 | 6755582 |
| 1725662100 | 8.2 | -0.13 | -1.56 | 8.42 | 8.535 | 8.15 | 6797601 |
| 1725575700 | 8.33 | -0.12 | -1.42 | 8.49 | 8.525 | 8.28 | 5140230 |
| 1725489300 | 8.45 | -0.28 | -3.21 | 8.7 | 8.8701 | 8.405 | 6011253 |
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
