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 | -0.96 | -5.67375886525 | 16.92 | 17.19 | 15.06 | 34643 | 15.84068984 | CS |
| 4 | -0.36 | -2.20588235294 | 16.32 | 19.19 | 15.06 | 35428 | 17.11570872 | CS |
| 12 | -4.76 | -22.972972973 | 20.72 | 20.92 | 15.01 | 41518 | 17.2755202 | CS |
| 26 | -3.05 | -16.0441872699 | 19.01 | 26.48 | 15.01 | 38325 | 19.51400189 | CS |
| 52 | -9.28 | -36.7670364501 | 25.24 | 28.66 | 15.01 | 37516 | 19.74484857 | CS |
| 156 | -68.39 | -81.0788381743 | 84.35 | 85.27 | 15.01 | 49120 | 31.53448198 | CS |
| 260 | -43.77 | -73.2797589151 | 59.73 | 94.2 | 15.01 | 44742 | 43.94558922 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 15.96 | 0.29 | 1.85 | 15.72 | 15.96 | 15.55 | 5975 |
| 1734996900 | 15.67 | 0 | 0.00 | 15.49 | 15.78 | 15.2 | 30004 |
| 1734737700 | 15.67 | 0.38 | 2.49 | 15.25 | 15.75 | 15.24 | 33711 |
| 1734651300 | 15.29 | -0.44 | -2.80 | 15.72 | 15.845 | 15.29 | 35517 |
| 1734564900 | 15.73 | -1.32 | -7.74 | 17.19 | 17.19 | 15.72 | 34802 |
| 1734478500 | 17.05 | 0.06 | 0.35 | 16.83 | 17.115 | 16.6 | 29728 |
| 1734392100 | 16.99 | 0.4 | 2.41 | 16.149999 | 16.99 | 16.149999 | 30023 |
| 1734132900 | 16.59 | 0.32 | 1.97 | 16.41 | 16.59 | 15.64 | 42912 |
| 1734046500 | 16.27 | -1.76 | -9.76 | 17.96 | 17.96 | 15.8601 | 66641 |
| 1733960100 | 18.03 | -0.36 | -1.96 | 18.48 | 18.48 | 17.67 | 33370 |
| 1733873700 | 18.39 | 0.3 | 1.66 | 18.195 | 18.78 | 17.86 | 33639 |
| 1733787300 | 18.09 | -0.1 | -0.55 | 18.26 | 18.57 | 18.04 | 23789 |
| 1733528100 | 18.19 | -0.17 | -0.93 | 18.6 | 18.645 | 18.06 | 12429 |
| 1733441700 | 18.36 | -0.22 | -1.18 | 18.37 | 18.62 | 18.22 | 30599 |
| 1733355300 | 18.58 | 1.44 | 8.40 | 16.96 | 19.19 | 16.96 | 63224 |
| 1733268900 | 17.14 | -0.49 | -2.78 | 17.71 | 17.71 | 16.99 | 36527 |
| 1733182500 | 17.63 | -0.06 | -0.34 | 17.63 | 17.82 | 17.465 | 31131 |
| 1732917840 | 17.69 | 0.38 | 2.20 | 17.31 | 17.84 | 17.31 | 23818 |
| 1732750500 | 17.31 | -0.33 | -1.87 | 17.65 | 17.915 | 17.27 | 20993 |
| 1732664100 | 17.64 | 1.23 | 7.50 | 16.32 | 17.96 | 16.149999 | 46316 |
| 1732577700 | 16.41 | 0.25 | 1.55 | 16.29 | 16.7372 | 16.09 | 254005 |
| 1732318500 | 16.16 | -0.11 | -0.68 | 16.204999 | 16.399999 | 16 | 43136 |
| 1732232100 | 16.27 | 0.47 | 2.97 | 15.93 | 16.305 | 15.64 | 50012 |
| 1732145700 | 15.8 | -0.35 | -2.17 | 16.09 | 16.149999 | 15.63 | 54671 |
| 1732059300 | 16.149999 | 0.02 | 0.12 | 15.785 | 16.16 | 15.57 | 44583 |
| 1731972900 | 16.129999 | 0.14 | 0.88 | 15.96 | 16.239999 | 15.84 | 70081 |
| 1731713700 | 15.99 | 0.24 | 1.52 | 15.9 | 16.07 | 15.36 | 78349 |
| 1731627300 | 15.75 | -0.22 | -1.38 | 15.605 | 16.04 | 15.01 | 87998 |
| 1731540900 | 15.97 | 0.06 | 0.38 | 15.86 | 16.7164 | 15.4 | 60119 |
| 1731454500 | 15.91 | -1.06 | -6.25 | 16.97 | 17.15 | 15.77 | 77054 |
| 1731368100 | 16.97 | 0.66 | 4.05 | 16.54 | 17.3231 | 16.11 | 48648 |
| 1731108900 | 16.309999 | -1.01 | -5.83 | 17.45 | 17.45 | 15.775 | 121817 |
| 1731022500 | 17.32 | -0.4 | -2.26 | 17.68 | 17.83 | 17.08 | 50102 |
| 1730936100 | 17.72 | -0.27 | -1.50 | 18.92 | 18.92 | 17.53 | 70306 |
| 1730849700 | 17.99 | 0.18 | 1.01 | 17.99 | 18.3 | 17.78 | 29788 |
| 1730763300 | 17.81 | -0.28 | -1.55 | 18 | 18.05 | 17.58 | 22312 |
| 1730500500 | 18.09 | -0.43 | -2.32 | 18.59 | 18.86 | 17.94 | 29941 |
| 1730414100 | 18.52 | -1.35 | -6.79 | 19.83 | 19.97 | 18.5 | 45265 |
| 1730327700 | 19.87 | 0.32 | 1.64 | 19.57 | 20.13 | 19.57 | 18778 |
| 1730241300 | 19.55 | -0.07 | -0.36 | 19.51 | 19.89 | 19.4 | 14086 |
| 1730154900 | 19.62 | 0.39 | 2.03 | 19.54 | 20.02 | 19.43 | 19196 |
| 1729895700 | 19.23 | -0.1 | -0.52 | 19.5 | 19.76 | 19.19 | 13066 |
| 1729809300 | 19.33 | 0.32 | 1.68 | 19.21 | 19.33 | 18.835 | 23327 |
| 1729722900 | 19.01 | -0.24 | -1.25 | 19.16 | 19.34 | 18.59 | 19866 |
| 1729636500 | 19.25 | -0.3 | -1.53 | 19.31 | 19.715 | 19.19 | 24649 |
| 1729550100 | 19.55 | -0.17 | -0.86 | 19.82 | 19.82 | 19.21 | 20317 |
| 1729290900 | 19.72 | 0.19 | 0.97 | 19.64 | 19.95 | 19.44 | 24236 |
| 1729204500 | 19.53 | 0.83 | 4.44 | 18.75 | 19.8 | 18.17 | 62144 |
| 1729118100 | 18.7 | -0.23 | -1.22 | 18.84 | 19.005 | 18.62 | 44398 |
| 1729031700 | 18.93 | -0.53 | -2.72 | 19.46 | 19.69 | 18.86 | 27830 |
| 1728945300 | 19.46 | -0.11 | -0.56 | 19.6 | 19.7 | 19.09 | 26512 |
| 1728686100 | 19.57 | 0.77 | 4.10 | 18.84 | 19.57 | 18.84 | 23531 |
| 1728599700 | 18.8 | -0.13 | -0.69 | 18.81 | 18.99 | 18.34 | 25194 |
| 1728513300 | 18.93 | -0.49 | -2.52 | 19.43 | 19.525 | 18.84 | 14476 |
| 1728426900 | 19.42 | 0.21 | 1.09 | 19.36 | 19.44 | 18.91 | 26247 |
| 1728340500 | 19.21 | -0.55 | -2.78 | 19.53 | 19.81 | 19.1 | 17963 |
| 1728081300 | 19.76 | -0.06 | -0.30 | 20 | 20.03 | 19.4883 | 13378 |
| 1727994900 | 19.82 | -0.19 | -0.95 | 20.01 | 20.025 | 19.64 | 13104 |
| 1727908500 | 20.01 | -0.04 | -0.20 | 19.69 | 20.1685 | 19.69 | 24870 |
| 1727822100 | 20.05 | -0.84 | -4.02 | 20.72 | 20.92 | 20.05 | 22278 |
| 1727735520 | 20.89 | -0.12 | -0.57 | 20.87 | 21.59 | 20.715 | 45652 |
| 1727476500 | 21.01 | 0.01 | 0.05 | 21.32 | 21.7 | 20.93 | 31859 |
| 1727390100 | 21 | 0.53 | 2.59 | 20.77 | 21.285 | 20.58 | 25118 |
| 1727303700 | 20.47 | 0.13 | 0.64 | 20.21 | 20.53 | 19.9 | 27445 |
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
