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 | -0.44 | -2.81329923274 | 15.64 | 16.1 | 14.85 | 412710 | 15.49312847 | CS |
| 4 | -5.185 | -25.435369144 | 20.385 | 20.92 | 14.85 | 456667 | 17.09131356 | CS |
| 12 | 1.04 | 7.34463276836 | 14.16 | 20.92 | 13.93 | 436278 | 16.98081647 | CS |
| 26 | -3.22 | -17.4809989142 | 18.42 | 20.92 | 13.3 | 469416 | 15.96291056 | CS |
| 52 | -6.87 | -31.1282283643 | 22.07 | 26.42 | 13.3 | 335262 | 17.06713222 | CS |
| 156 | -15.75 | -50.8885298869 | 30.95 | 31.54 | 13.3 | 269975 | 20.2883332 | CS |
| 260 | 1.2 | 8.57142857143 | 14 | 42.99 | 8.1 | 240650 | 22.89766734 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 15.62 | 0.3 | 1.96 | 15.24 | 15.6604 | 15.11 | 420091 |
| 1741991700 | 15.32 | 0.15 | 0.99 | 15.38 | 15.75 | 14.97 | 438281 |
| 1741905300 | 15.17 | -0.64 | -4.05 | 15.69 | 16 | 14.85 | 432737 |
| 1741818900 | 15.81 | 0.21 | 1.35 | 16.1 | 16.1 | 15.2 | 387433 |
| 1741732500 | 15.6 | -0.12 | -0.76 | 15.63 | 15.9 | 15.4 | 398216 |
| 1741646100 | 15.72 | -0.97 | -5.81 | 16.37 | 16.75 | 15.55 | 438083 |
| 1741390500 | 16.69 | -0.2 | -1.18 | 16.83 | 17.1 | 16.34 | 361887 |
| 1741304100 | 16.89 | -0.07 | -0.41 | 16.7 | 17.095 | 16.495 | 382590 |
| 1741217700 | 16.96 | 0.12 | 0.71 | 16.88 | 17.24 | 16.5 | 445364 |
| 1741131300 | 16.84 | 0.48 | 2.93 | 16.53 | 17.005 | 16.05 | 622611 |
| 1741044900 | 16.36 | -0.88 | -5.10 | 17.25 | 17.455 | 16.25 | 661408 |
| 1740785700 | 17.24 | -0.23 | -1.32 | 17.25 | 17.405 | 16.655 | 638463 |
| 1740699300 | 17.47 | -1.14 | -6.13 | 20.92 | 20.92 | 17.42 | 744988 |
| 1740612900 | 18.61 | 0.5 | 2.76 | 18.1 | 18.82 | 17.8101 | 389309 |
| 1740526500 | 18.11 | -0.26 | -1.42 | 18.47 | 18.83 | 17.7725 | 456874 |
| 1740440100 | 18.37 | 0.22 | 1.21 | 18.3 | 18.43 | 17.86 | 333821 |
| 1740180900 | 18.15 | -0.98 | -5.12 | 19.26 | 19.26 | 17.91 | 481472 |
| 1740094500 | 19.13 | 0.28 | 1.49 | 18.77 | 19.21 | 18.5362 | 332619 |
| 1740008100 | 18.85 | -0.57 | -2.94 | 19.18 | 19.35 | 18.74 | 282640 |
| 1739921700 | 19.42 | -0.7 | -3.48 | 20.33 | 20.66 | 19.39 | 555630 |
| 1739576100 | 20.12 | 0.49 | 2.50 | 19.68 | 20.37 | 19.485 | 714968 |
| 1739489700 | 19.63 | -0.07 | -0.36 | 19.7 | 19.96 | 19.325 | 690219 |
| 1739403300 | 19.7 | -0.01 | -0.05 | 19.76 | 19.89 | 19.46 | 475465 |
| 1739316900 | 19.71 | 0 | 0.00 | 19.33 | 19.76 | 19.33 | 538901 |
| 1739230500 | 19.71 | 1.1 | 5.91 | 18.7 | 19.9 | 18.7 | 789130 |
| 1738971300 | 18.61 | 0.05 | 0.27 | 18.49 | 18.68 | 18.26 | 349943 |
| 1738884900 | 18.56 | 0.01 | 0.05 | 18.65 | 18.905 | 18.23 | 399608 |
| 1738798500 | 18.55 | 0.01 | 0.05 | 18.56 | 18.66 | 18.285 | 326371 |
| 1738712100 | 18.54 | 0.87 | 4.92 | 17.78 | 18.61 | 17.78 | 414004 |
| 1738625700 | 17.67 | 0.16 | 0.91 | 17.17 | 17.84 | 17.16 | 414784 |
| 1738366500 | 17.51 | 0.16 | 0.92 | 17.4 | 17.96 | 17.281 | 727154 |
| 1738280100 | 17.35 | 0.61 | 3.64 | 16.85 | 17.42 | 16.73 | 398073 |
| 1738193700 | 16.739999 | -0.38 | -2.22 | 17.09 | 17.1 | 16.559999 | 191991 |
| 1738107300 | 17.12 | 0.06 | 0.35 | 17.1 | 17.74 | 17.1 | 333697 |
| 1738020900 | 17.06 | 0.48 | 2.90 | 16.69 | 17.1 | 16.579999 | 591765 |
| 1737761700 | 16.579999 | 0.39 | 2.41 | 16.27 | 16.605 | 16.27 | 459811 |
| 1737675300 | 16.19 | 0 | 0.00 | 16.19 | 16.19 | 16.19 | 0 |
| 1737588900 | 16.19 | -0.03 | -0.18 | 16.23 | 16.44 | 16.03 | 399500 |
| 1737502500 | 16.219999 | 0.43 | 2.72 | 15.95 | 16.32 | 15.71 | 365077 |
| 1737156900 | 15.79 | -0.23 | -1.44 | 16.399999 | 16.61 | 15.75 | 375425 |
| 1737070500 | 16.02 | 0.58 | 3.76 | 15.42 | 16.149999 | 15.26 | 507042 |
| 1736984100 | 15.44 | 1.28 | 9.04 | 14.53 | 15.51 | 14.26 | 420180 |
| 1736897700 | 14.16 | -0.08 | -0.56 | 14.33 | 14.39 | 14.03 | 274984 |
| 1736811300 | 14.24 | 0 | 0.00 | 14.1 | 14.4 | 14.02 | 310734 |
| 1736552100 | 14.24 | -0.19 | -1.32 | 14.07 | 14.31 | 13.93 | 260311 |
| 1736379300 | 14.43 | -0.44 | -2.96 | 14.58 | 14.62 | 14.305 | 223778 |
| 1736292900 | 14.87 | -0.09 | -0.60 | 14.99 | 15.16 | 14.5 | 340836 |
| 1736206500 | 14.96 | 0.02 | 0.13 | 14.96 | 15.38 | 14.91 | 348559 |
| 1735947300 | 14.94 | 0.37 | 2.54 | 14.57 | 15.04 | 14.28 | 368686 |
| 1735860900 | 14.57 | -0.23 | -1.55 | 14.81 | 14.96 | 14.295 | 346662 |
| 1735688100 | 14.8 | 0.42 | 2.92 | 14.5 | 15.25 | 14.21 | 590149 |
| 1735601700 | 14.38 | -0.46 | -3.10 | 14.75 | 14.75 | 14.17 | 469923 |
| 1735342500 | 14.84 | 0.02 | 0.13 | 14.81 | 14.95 | 14.39 | 510853 |
| 1735256100 | 14.82 | 0.67 | 4.73 | 14.11 | 14.96 | 14.1 | 495598 |
| 1735077840 | 14.15 | -0.01 | -0.07 | 14.16 | 14.455 | 13.95 | 106670 |
| 1734996900 | 14.16 | -0.08 | -0.56 | 14.15 | 14.325 | 13.76 | 641489 |
| 1734737700 | 14.24 | -0.65 | -4.37 | 14.73 | 15.3 | 14.2 | 4395715 |
| 1734651300 | 14.89 | 0.22 | 1.50 | 14.82 | 15.125 | 14.32 | 695040 |
| 1734564900 | 14.67 | -0.37 | -2.46 | 15.16 | 15.515 | 14.58 | 881757 |
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
