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 | 0.52 | 3.58126721763 | 14.52 | 15.3693 | 14.09 | 104209 | 14.54387309 | CS |
| 4 | -3.2 | -17.5438596491 | 18.24 | 18.8 | 13.51 | 153029 | 15.39062618 | CS |
| 12 | -2.49 | -14.2042213349 | 17.53 | 18.8 | 12.69 | 263618 | 15.56422939 | CS |
| 26 | -8.7 | -36.6470092671 | 23.74 | 24.42 | 12.69 | 254986 | 17.35825931 | CS |
| 52 | -17.52 | -53.8083538084 | 32.56 | 33.515 | 12.69 | 210176 | 20.81833344 | CS |
| 156 | 1.82 | 13.7670196672 | 13.22 | 33.515 | 4.97 | 748042 | 12.34793422 | CS |
| 260 | -8.76 | -36.8067226891 | 23.8 | 33.515 | 4.97 | 624492 | 14.71313911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724452500 | 15.04 | 0.63 | 4.37 | 14.58 | 15.3693 | 14.42 | 115980 |
| 1724366100 | 14.41 | -0.34 | -2.31 | 14.74 | 14.74 | 14.3001 | 83148 |
| 1724279700 | 14.75 | 0.57 | 4.02 | 14.27 | 14.86 | 14.09 | 122836 |
| 1724193300 | 14.18 | -0.44 | -3.01 | 14.55 | 14.55 | 14.115 | 84602 |
| 1724106900 | 14.62 | 0.01 | 0.07 | 14.61 | 15.21 | 14.55 | 135619 |
| 1723847700 | 14.61 | 0.19 | 1.32 | 14.52 | 14.61 | 14.28 | 94842 |
| 1723761300 | 14.42 | 0.6 | 4.34 | 14.33 | 14.78 | 14.06 | 148109 |
| 1723674900 | 13.82 | -0.14 | -1.00 | 14.11 | 14.11 | 13.51 | 122829 |
| 1723588500 | 13.96 | 0.29 | 2.12 | 13.84 | 14 | 13.51 | 165627 |
| 1723502100 | 13.67 | -0.44 | -3.12 | 14.14 | 14.145 | 13.58 | 158794 |
| 1723242900 | 14.11 | -0.14 | -0.98 | 14.22 | 14.37 | 13.865 | 148260 |
| 1723156500 | 14.25 | -0.15 | -1.04 | 14.68 | 14.85 | 14.18 | 153838 |
| 1723070100 | 14.4 | -0.24 | -1.64 | 15.22 | 15.29 | 14.3 | 209863 |
| 1722983700 | 14.64 | 0.13 | 0.90 | 14.51 | 14.88 | 14.24 | 188971 |
| 1722897300 | 14.51 | -1.27 | -8.05 | 14.62 | 14.92 | 14.055 | 206001 |
| 1722638100 | 15.78 | -1.2 | -7.07 | 16 | 16.26 | 15.68 | 186602 |
| 1722551700 | 16.98 | -1.14 | -6.29 | 18.04 | 18.405 | 16.76 | 208523 |
| 1722465300 | 18.12 | -0.12 | -0.66 | 18.39 | 18.8 | 18.09 | 186795 |
| 1722378900 | 18.24 | 0.28 | 1.56 | 18.09 | 18.35 | 18 | 153803 |
| 1722292500 | 17.96 | -0.35 | -1.91 | 18.29 | 18.29 | 17.71 | 136788 |
| 1722033300 | 18.31 | 0.62 | 3.50 | 18.24 | 18.43 | 17.62 | 164736 |
| 1721946900 | 17.69 | 0.6 | 3.51 | 17.45 | 18.19 | 17.26 | 185750 |
| 1721860500 | 17.09 | -0.65 | -3.66 | 17.67 | 18.06 | 16.97 | 232643 |
| 1721774100 | 17.74 | 0.49 | 2.84 | 17.08 | 17.97 | 16.92 | 194647 |
| 1721687700 | 17.25 | 0.46 | 2.74 | 16.61 | 17.29 | 16.26 | 111019 |
| 1721428500 | 16.79 | -0.48 | -2.78 | 16.9 | 17.06 | 16.61 | 214376 |
| 1721342100 | 17.27 | -0.69 | -3.84 | 17.85 | 17.895 | 17.08 | 204099 |
| 1721255700 | 17.96 | 0.09 | 0.50 | 17.99 | 18.12 | 17.53 | 192500 |
| 1721169300 | 17.87 | 1.04 | 6.18 | 16.97 | 17.96 | 16.83 | 257468 |
| 1721082900 | 16.83 | 0.21 | 1.26 | 16.67 | 17.13 | 16.59 | 183712 |
| 1720823700 | 16.62 | 0.09 | 0.54 | 16.75 | 16.88 | 16.51 | 278026 |
| 1720737300 | 16.53 | 1.92 | 13.14 | 14.96 | 16.559999 | 14.96 | 287388 |
| 1720650900 | 14.61 | -0.04 | -0.27 | 14.66 | 14.735 | 14.38 | 270875 |
| 1720564500 | 14.65 | -0.51 | -3.36 | 15.08 | 15.205 | 14.55 | 316566 |
| 1720478100 | 15.16 | 0.01 | 0.07 | 15.24 | 15.53 | 14.88 | 361073 |
| 1720218900 | 15.15 | -0.73 | -4.60 | 15.8 | 15.8 | 14.76 | 514217 |
| 1720040640 | 15.88 | 1.21 | 8.25 | 14.84 | 15.89 | 14.84 | 303880 |
| 1719959700 | 14.67 | -0.62 | -4.05 | 13.54 | 14.77 | 12.69 | 863455 |
| 1719873300 | 15.29 | 0.02 | 0.13 | 15.29 | 15.64 | 15.18 | 475056 |
| 1719614100 | 15.27 | 0.63 | 4.30 | 14.83 | 15.42 | 14.76 | 683872 |
| 1719527700 | 14.64 | 0.17 | 1.17 | 14.53 | 14.91 | 14.36 | 305740 |
| 1719441300 | 14.47 | 0.15 | 1.05 | 14.33 | 14.505 | 14.03 | 394236 |
| 1719354900 | 14.32 | -0.72 | -4.79 | 14.9 | 14.9 | 14.25 | 446071 |
| 1719268500 | 15.04 | 0.45 | 3.08 | 14.77 | 15.15 | 14.55 | 394489 |
| 1719009300 | 14.59 | -0.04 | -0.27 | 14.64 | 14.82 | 14.45 | 785173 |
| 1718922900 | 14.63 | -0.23 | -1.55 | 14.85 | 14.9975 | 14.62 | 382852 |
| 1718750100 | 14.86 | -0.49 | -3.19 | 15.28 | 15.46 | 14.68 | 386316 |
| 1718663700 | 15.35 | -0.16 | -1.03 | 15.51 | 15.51 | 15.02 | 253083 |
| 1718404500 | 15.51 | 0.01 | 0.06 | 15.27 | 15.61 | 15.11 | 257527 |
| 1718318100 | 15.5 | -0.48 | -3.00 | 15.9 | 16.05 | 15.23 | 284776 |
| 1718231700 | 15.98 | 0.23 | 1.46 | 16.35 | 16.35 | 15.55 | 400774 |
| 1718145300 | 15.75 | -0.5 | -3.08 | 15.96 | 16 | 15.46 | 251618 |
| 1718058900 | 16.25 | 0.34 | 2.14 | 15.81 | 16.32 | 15.58 | 242149 |
| 1717799700 | 15.91 | -0.31 | -1.91 | 15.93 | 16.19 | 15.7 | 159335 |
| 1717713300 | 16.219999 | -0.04 | -0.25 | 16.26 | 16.54 | 16.079999 | 120370 |
| 1717626900 | 16.26 | 0.08 | 0.49 | 16.18 | 16.309999 | 15.95 | 240123 |
| 1717540500 | 16.18 | -0.69 | -4.09 | 16.579999 | 16.59 | 15.9 | 301656 |
| 1717454100 | 16.87 | -0.24 | -1.40 | 17.31 | 17.39 | 16.579999 | 226791 |
| 1717194900 | 17.11 | -0.03 | -0.18 | 17.53 | 17.53 | 17.01 | 265540 |
| 1717108500 | 17.14 | 0.48 | 2.88 | 16.99 | 17.4 | 16.91 | 170332 |
| 1717022100 | 16.66 | -1.2 | -6.72 | 17.59 | 17.72 | 16.57 | 207220 |
| 1716935700 | 17.86 | 0.26 | 1.48 | 18 | 18.6 | 17.74 | 151247 |
| 1716590100 | 17.6 | 0.05 | 0.28 | 17.75 | 17.88 | 17.42 | 145155 |
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
