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 | -0.09 | -0.609343263372 | 14.77 | 15.46 | 14.58 | 2348384 | 15.06408959 | CS |
| 4 | -0.23 | -1.54258886653 | 14.91 | 15.46 | 13.13 | 3064571 | 14.19298422 | CS |
| 12 | -0.24 | -1.60857908847 | 14.92 | 18.66 | 13.13 | 2694097 | 15.50166547 | CS |
| 26 | 0.01 | 0.068166325835 | 14.67 | 18.66 | 12.935 | 2371554 | 15.08865745 | CS |
| 52 | -13.64 | -48.1638418079 | 28.32 | 28.64 | 12.925 | 2349118 | 16.7043998 | CS |
| 156 | -11.72 | -44.3939393939 | 26.4 | 28.76 | 12.925 | 2405529 | 19.10112239 | CS |
| 260 | -4.26 | -22.4920802534 | 18.94 | 64.95 | 12.925 | 2619287 | 24.67509497 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743028500 | 15.09 | -0.24 | -1.57 | 15.35 | 15.43 | 14.86 | 2450692 |
| 1742942100 | 15.33 | 0.32 | 2.13 | 15.08 | 15.46 | 15.04 | 2329176 |
| 1742855700 | 15.01 | 0.12 | 0.81 | 15.15 | 15.19 | 14.79 | 2652019 |
| 1742596500 | 14.89 | -0.09 | -0.60 | 14.81 | 14.975 | 14.64 | 1988090 |
| 1742510100 | 14.98 | 0.17 | 1.15 | 14.77 | 15.18 | 14.735 | 2343644 |
| 1742423700 | 14.81 | 0.47 | 3.28 | 14.4 | 14.97 | 14.4 | 3101637 |
| 1742337300 | 14.34 | -0.11 | -0.76 | 14.46 | 14.54 | 14.155 | 2947665 |
| 1742250900 | 14.45 | 0.61 | 4.41 | 13.83 | 14.6 | 13.83 | 3247864 |
| 1741991700 | 13.84 | 0.16 | 1.17 | 13.95 | 14.05 | 13.8 | 2569029 |
| 1741905300 | 13.68 | -0.07 | -0.51 | 13.75 | 13.97 | 13.54 | 3588876 |
| 1741818900 | 13.75 | 0.18 | 1.33 | 13.68 | 13.87782 | 13.36 | 3955649 |
| 1741732500 | 13.57 | 0.26 | 1.95 | 13.3 | 13.66 | 13.13 | 5963465 |
| 1741646100 | 13.31 | -0.86 | -6.07 | 13.84 | 13.955 | 13.225 | 4636953 |
| 1741390500 | 14.17 | 0.22 | 1.58 | 13.9 | 14.24 | 13.575 | 2908837 |
| 1741304100 | 13.95 | 0.26 | 1.90 | 13.49 | 14.225 | 13.49 | 3625675 |
| 1741217700 | 13.69 | -0.1 | -0.73 | 13.76 | 13.785 | 13.35 | 3056007 |
| 1741131300 | 13.79 | -0.6 | -4.17 | 14.06 | 14.08 | 13.485 | 3119197 |
| 1741044900 | 14.39 | -0.41 | -2.77 | 14.77 | 15.16 | 14.35 | 2140813 |
| 1740785700 | 14.8 | 0.35 | 2.42 | 14.73 | 14.93 | 14.35 | 2430695 |
| 1740699300 | 14.45 | -0.46 | -3.09 | 14.91 | 14.94 | 14.33 | 2626783 |
| 1740612900 | 14.91 | -0.06 | -0.40 | 15.09 | 15.405 | 14.88 | 2049103 |
| 1740526500 | 14.97 | -0.05 | -0.33 | 14.99 | 15.175 | 14.775 | 2897875 |
| 1740440100 | 15.02 | -0.09 | -0.60 | 15.12 | 15.24 | 14.785 | 3335940 |
| 1740180900 | 15.11 | -1.39 | -8.42 | 16.469999 | 16.52 | 14.92 | 5350673 |
| 1740094500 | 16.5 | -1.2 | -6.78 | 17.21 | 17.35 | 15.95 | 5104632 |
| 1740008100 | 17.7 | 0.06 | 0.34 | 17.49 | 18.09 | 17.222 | 3925912 |
| 1739921700 | 17.64 | -0.17 | -0.95 | 17.81 | 17.87 | 17.25 | 2784665 |
| 1739576100 | 17.81 | 0.06 | 0.34 | 17.94 | 18.1991 | 17.81 | 2064183 |
| 1739489700 | 17.75 | 0.09 | 0.51 | 17.6 | 17.775 | 17.325 | 1716218 |
| 1739403300 | 17.66 | -0.18 | -1.01 | 17.64 | 17.8 | 17.39 | 2168095 |
| 1739316900 | 17.84 | -0.57 | -3.10 | 18.33 | 18.66 | 17.72 | 2091764 |
| 1739230500 | 18.41 | 0.12 | 0.66 | 18.37 | 18.515 | 18.15 | 2109162 |
| 1738971300 | 18.29 | 0.81 | 4.63 | 17.83 | 18.34 | 17.68 | 2750438 |
| 1738884900 | 17.48 | 0.01 | 0.06 | 17.39 | 17.61 | 17.23 | 1397584 |
| 1738798500 | 17.47 | 0.04 | 0.23 | 17.36 | 17.875 | 17.28 | 1674872 |
| 1738712100 | 17.43 | 0.16 | 0.93 | 17.44 | 17.575 | 16.98 | 2235385 |
| 1738625700 | 17.27 | -0.29 | -1.65 | 17 | 17.635 | 16.94 | 1855704 |
| 1738366500 | 17.56 | 0.08 | 0.46 | 17.49 | 17.87 | 17.405 | 1581482 |
| 1738280100 | 17.48 | -0.26 | -1.47 | 17.78 | 17.845 | 17.38 | 1948850 |
| 1738193700 | 17.74 | -0.12 | -0.67 | 17.86 | 18.1 | 17.685 | 1875842 |
| 1738107300 | 17.86 | 0.19 | 1.08 | 17.65 | 17.91 | 17.27 | 1799148 |
| 1738020900 | 17.67 | 0.01 | 0.06 | 17.59 | 18.03 | 17.15 | 3281649 |
| 1737761700 | 17.66 | 1.92 | 12.20 | 17.79 | 17.94 | 17.45 | 3795866 |
| 1737675300 | 15.74 | 0 | 0.00 | 15.74 | 15.74 | 15.74 | 0 |
| 1737588900 | 15.74 | -0.16 | -1.01 | 15.89 | 16.079999 | 15.69 | 2196833 |
| 1737502500 | 15.9 | -0.13 | -0.81 | 16.12 | 16.25 | 15.829 | 2807164 |
| 1737156900 | 16.03 | 0.37 | 2.36 | 15.87 | 16.07 | 15.65 | 2720950 |
| 1737070500 | 15.66 | 0.4 | 2.62 | 15.19 | 15.74 | 15.1 | 2232405 |
| 1736984100 | 15.26 | 0.44 | 2.97 | 15.21 | 15.6 | 15.19 | 2655525 |
| 1736897700 | 14.82 | 0.48 | 3.35 | 14.18 | 14.98 | 14.18 | 1710912 |
| 1736811300 | 14.34 | 0.14 | 0.99 | 14.02 | 14.4 | 13.915 | 2315582 |
| 1736552100 | 14.2 | -0.88 | -5.84 | 15 | 15 | 13.95 | 2759022 |
| 1736379300 | 15.08 | -0.27 | -1.76 | 15.18 | 15.2 | 14.5 | 3183521 |
| 1736292900 | 15.35 | 0.12 | 0.79 | 15.35 | 15.57 | 15.057 | 2258963 |
| 1736206500 | 15.23 | 0.23 | 1.50 | 15.13 | 15.3499 | 14.99 | 2142664 |
| 1735947300 | 15.005 | 0.02 | 0.10 | 15.06 | 15.1299 | 14.78 | 1893254 |
| 1735860900 | 14.99 | 0.22 | 1.49 | 14.9 | 15.239 | 14.82 | 1729914 |
| 1735688100 | 14.77 | -0.13 | -0.87 | 14.97 | 15.105 | 14.715 | 1690521 |
| 1735601700 | 14.9 | 0.35 | 2.41 | 14.38 | 14.92 | 14.181 | 2178958 |
| 1735342500 | 14.55 | 0.13 | 0.90 | 14.35 | 14.6 | 14.2 | 1964015 |
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
