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 | 0.4 | 2.00501253133 | 19.95 | 22.2 | 19.11 | 95779 | 20.7965453 | CS |
| 4 | 4.55 | 28.7974683544 | 15.8 | 22.2 | 15.25 | 177494 | 17.71955143 | CS |
| 12 | 2 | 10.8991825613 | 18.35 | 22.2 | 15.25 | 157484 | 17.89388628 | CS |
| 26 | 7.29 | 55.819295559 | 13.06 | 22.2 | 12.34 | 148579 | 17.51932226 | CS |
| 52 | 4.66 | 29.700446144 | 15.69 | 22.2 | 10.38 | 107387 | 16.23354049 | CS |
| 156 | -9.55 | -31.9397993311 | 29.9 | 31.36 | 4.93 | 106090 | 14.94958303 | CS |
| 260 | -9.55 | -31.9397993311 | 29.9 | 31.36 | 4.93 | 106090 | 14.94958303 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721860500 | 20.98 | -0.83 | -3.81 | 21.81 | 22.2 | 20.865 | 102214 |
| 1721774100 | 21.81 | 1.03 | 4.96 | 20.95 | 22.16 | 19.51 | 188042 |
| 1721687700 | 20.78 | 1.05 | 5.32 | 19.72 | 20.855 | 19.56 | 58722 |
| 1721428500 | 19.73 | 0.34 | 1.75 | 19.59 | 19.96 | 19.42 | 43801 |
| 1721342100 | 19.39 | -0.71 | -3.53 | 19.95 | 21.13 | 19.11 | 114849 |
| 1721255700 | 20.1 | -1.45 | -6.73 | 21.33 | 21.47 | 19.51 | 125348 |
| 1721169300 | 21.55 | 1.48 | 7.37 | 20.42 | 21.64 | 20.38 | 115293 |
| 1721082900 | 20.07 | 0.26 | 1.31 | 19.84 | 20.34 | 19.03 | 123599 |
| 1720823700 | 19.81 | 0.82 | 4.32 | 19.35 | 20.77 | 19.25 | 112168 |
| 1720737300 | 18.99 | 0.88 | 4.86 | 18.59 | 20.36 | 18.59 | 164677 |
| 1720650900 | 18.11 | -0.09 | -0.49 | 18.38 | 18.8 | 17.79 | 86543 |
| 1720564500 | 18.2 | 0.42 | 2.36 | 17.7 | 18.29 | 17.39 | 66866 |
| 1720478100 | 17.78 | 0.68 | 3.98 | 17.24 | 18.69 | 16.75 | 168765 |
| 1720218900 | 17.1 | 0.13 | 0.77 | 16.97 | 17.16 | 16.55 | 60075 |
| 1720040640 | 16.97 | 0.27 | 1.62 | 16.83 | 17.06 | 16.21 | 54004 |
| 1719959700 | 16.7 | -0.58 | -3.36 | 17.23 | 18.11 | 16.69 | 127700 |
| 1719873300 | 17.28 | 1.83 | 11.84 | 15.99 | 17.62 | 15.53 | 149178 |
| 1719614100 | 15.45 | 0 | 0.00 | 15.45 | 15.45 | 15.45 | 0 |
| 1719527700 | 15.45 | -0.35 | -2.22 | 15.8 | 16.065 | 15.28 | 150221 |
| 1719441300 | 15.8 | -1.18 | -6.95 | 16.96 | 16.96 | 15.32 | 303815 |
| 1719354900 | 16.98 | -0.15 | -0.88 | 17.16 | 17.47 | 16.83 | 140574 |
| 1719268500 | 17.13 | 0.06 | 0.35 | 17.2 | 17.26 | 16.728 | 163717 |
| 1719009300 | 17.07 | 0.08 | 0.47 | 17.1 | 17.345 | 16.79 | 270677 |
| 1718922900 | 16.99 | -0.21 | -1.22 | 17.11 | 17.325 | 16.88 | 131850 |
| 1718750100 | 17.2 | -0.55 | -3.10 | 17.68 | 18.015 | 17.13 | 127224 |
| 1718663700 | 17.75 | -1.69 | -8.69 | 19.21 | 19.27 | 17.6 | 71015 |
| 1718404500 | 19.44 | -0.41 | -2.07 | 19.65 | 19.72 | 19.2 | 103766 |
| 1718318100 | 19.85 | 0.72 | 3.76 | 19.01 | 20.15 | 19.01 | 122189 |
| 1718231700 | 19.13 | -1.09 | -5.39 | 20.68 | 21.14 | 18.89 | 198578 |
| 1718145300 | 20.22 | 0.22 | 1.10 | 19.8 | 20.7 | 19.38 | 201324 |
| 1718058900 | 20 | 0.22 | 1.11 | 19.62 | 20.21 | 19.39 | 108732 |
| 1717799700 | 19.78 | -0.02 | -0.10 | 19.57 | 20 | 19.17 | 129682 |
| 1717713300 | 19.8 | 0.77 | 4.05 | 18.69 | 19.97 | 18.69 | 353174 |
| 1717626900 | 19.03 | 1.28 | 7.21 | 17.97 | 19.14 | 17.33 | 176362 |
| 1717540500 | 17.75 | 1.61 | 9.98 | 15.93 | 18.05 | 15.82 | 402455 |
| 1717454100 | 16.14 | -0.08 | -0.49 | 16.32 | 17.39 | 15.965 | 115295 |
| 1717194900 | 16.219999 | 0.47 | 2.98 | 15.86 | 16.28 | 15.61 | 107175 |
| 1717108500 | 15.75 | -0.19 | -1.19 | 15.32 | 16.165 | 15.32 | 200374 |
| 1717022100 | 15.94 | -0.49 | -2.98 | 16.27 | 16.379999 | 15.87 | 88894 |
| 1716935700 | 16.43 | -0.89 | -5.14 | 17.48 | 17.48 | 16.149999 | 112027 |
| 1716590100 | 17.32 | 0.32 | 1.88 | 17.16 | 17.4725 | 16.675 | 59950 |
| 1716503700 | 17 | -0.69 | -3.90 | 17.65 | 17.725 | 16.93 | 63837 |
| 1716417300 | 17.69 | -0.76 | -4.12 | 18.45 | 18.61 | 17.6 | 69142 |
| 1716330900 | 18.45 | -0.27 | -1.44 | 18.67 | 19.13 | 18.14 | 134233 |
| 1716244500 | 18.72 | 0.46 | 2.52 | 18.21 | 19.21 | 17.85 | 183282 |
| 1715985300 | 18.26 | -0.84 | -4.40 | 19.28 | 19.48 | 18.151 | 111291 |
| 1715898900 | 19.1 | 0.66 | 3.58 | 18.37 | 19.46 | 18.3 | 128643 |
| 1715812500 | 18.44 | -0.14 | -0.75 | 18.5 | 18.8 | 17.44 | 129976 |
| 1715726100 | 18.58 | 0.08 | 0.43 | 18.8 | 19.39 | 16.88 | 184771 |
| 1715639700 | 18.5 | 1.15 | 6.63 | 17.61 | 18.66 | 17.61 | 86080 |
| 1715380500 | 17.35 | -0.41 | -2.31 | 18.24 | 18.24 | 17.15 | 61461 |
| 1715294100 | 17.76 | -0.27 | -1.50 | 18.14 | 18.4072 | 17.76 | 39824 |
| 1715207700 | 18.03 | 0.09 | 0.50 | 17.25 | 18.255 | 17.25 | 68770 |
| 1715121300 | 17.94 | -0.41 | -2.23 | 18.46 | 19.08 | 17.7475 | 308869 |
| 1715034900 | 18.35 | 0.5 | 2.80 | 17.83 | 18.44 | 17.5 | 129789 |
| 1714775700 | 17.85 | -0.68 | -3.67 | 19.29 | 19.29 | 17.435 | 115867 |
| 1714689300 | 18.53 | 0.24 | 1.31 | 18.35 | 18.59 | 17.82 | 105103 |
| 1714602900 | 18.29 | 1.19 | 6.96 | 17.03 | 18.45 | 17.01 | 245073 |
| 1714516500 | 17.1 | 0.65 | 3.95 | 16.19 | 17.23 | 15.915 | 71806 |
| 1714430100 | 16.45 | 0.78 | 4.98 | 15.77 | 16.78 | 15.66 | 117434 |
| 1714170900 | 15.67 | 0.56 | 3.71 | 15.09 | 15.83 | 15.09 | 77292 |
| 1714084500 | 15.11 | -0.89 | -5.56 | 15.72 | 16.149999 | 14.79 | 137545 |
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
