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 | -0.46 | -2.87141073658 | 16.02 | 16.4904 | 15.21 | 148424 | 15.88447253 | CS |
| 4 | 0.81 | 5.49152542373 | 14.75 | 16.59 | 13.63 | 123142 | 14.96052248 | CS |
| 12 | -1.53 | -8.95260386191 | 17.09 | 18.5 | 12.23 | 212897 | 14.65716865 | CS |
| 26 | 3.12 | 25.0803858521 | 12.44 | 18.5 | 10.51 | 241605 | 14.82057547 | CS |
| 52 | 9.42 | 153.42019544 | 6.14 | 18.5 | 6.0201 | 218247 | 13.02129474 | CS |
| 156 | 12.11 | 351.014492754 | 3.45 | 18.5 | 2.63 | 93048 | 11.36237691 | CS |
| 260 | 11.59 | 291.939546599 | 3.97 | 18.5 | 1.82 | 63175 | 10.33725807 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731540900 | 15.56 | -0.58 | -3.59 | 16.01 | 16.384699 | 15.56 | 117447 |
| 1731454500 | 16.14 | -0.09 | -0.55 | 16.219999 | 16.399999 | 15.87 | 130979 |
| 1731368100 | 16.23 | 0.72 | 4.64 | 15.58 | 16.4904 | 15.544 | 176043 |
| 1731108900 | 15.51 | -0.45 | -2.82 | 16 | 16.14 | 15.3801 | 182218 |
| 1731022500 | 15.96 | -0.49 | -2.98 | 16.5 | 16.5 | 15.8101 | 146871 |
| 1730936100 | 16.45 | 1.96 | 13.53 | 15.21 | 16.59 | 15.08 | 309839 |
| 1730849700 | 14.49 | 0.4 | 2.84 | 14.09 | 14.7 | 14.09 | 85822 |
| 1730763300 | 14.09 | 0.09 | 0.64 | 14 | 14.31 | 13.84 | 121134 |
| 1730500500 | 14 | -0.03 | -0.21 | 14.06 | 14.35 | 13.932 | 96725 |
| 1730414100 | 14.03 | -0.03 | -0.21 | 14.06 | 14.23 | 14.0001 | 86183 |
| 1730327700 | 14.06 | 0.16 | 1.15 | 14 | 14.27 | 13.705 | 94242 |
| 1730241300 | 13.9 | -0.22 | -1.56 | 13.98 | 14.05 | 13.74 | 117164 |
| 1730154900 | 14.12 | 0.25 | 1.80 | 14.03 | 14.4 | 14.03 | 81709 |
| 1729895700 | 13.87 | -0.09 | -0.64 | 14.11 | 14.179 | 13.86 | 72914 |
| 1729809300 | 13.96 | 0.14 | 1.01 | 13.91 | 14.18 | 13.87 | 97724 |
| 1729722900 | 13.82 | -0.05 | -0.36 | 13.8 | 13.93 | 13.63 | 71160 |
| 1729636500 | 13.87 | -0.66 | -4.54 | 14.43 | 14.43 | 13.83 | 176761 |
| 1729550100 | 14.53 | -0.29 | -1.96 | 14.8 | 15.05 | 14.5 | 113612 |
| 1729290900 | 14.82 | 0.28 | 1.93 | 14.58 | 14.82 | 14.4457 | 74983 |
| 1729204500 | 14.54 | -0.23 | -1.56 | 14.75 | 14.75 | 14.51 | 144953 |
| 1729118100 | 14.77 | 0.24 | 1.65 | 14.7 | 14.85 | 14.61 | 102448 |
| 1729031700 | 14.53 | -0.08 | -0.55 | 14.52 | 14.73 | 14.3 | 95509 |
| 1728945300 | 14.61 | -0.41 | -2.73 | 15.12 | 15.12 | 14.6 | 125374 |
| 1728686100 | 15.02 | 1.19 | 8.60 | 13.83 | 15.035 | 13.83 | 238657 |
| 1728599700 | 13.83 | -0.39 | -2.74 | 14.1 | 14.1 | 13.5518 | 221528 |
| 1728513300 | 14.22 | 0.04 | 0.28 | 14.24 | 14.42 | 14.035 | 155118 |
| 1728426900 | 14.18 | 0.51 | 3.73 | 13.75 | 14.2 | 13.49 | 197977 |
| 1728340500 | 13.67 | 0.17 | 1.26 | 13.6 | 13.73 | 13.17 | 163042 |
| 1728081300 | 13.5 | 0.32 | 2.43 | 13.45 | 13.5434 | 13.05 | 149886 |
| 1727994900 | 13.18 | -0.07 | -0.53 | 13.21 | 13.345 | 13.07 | 99405 |
| 1727908500 | 13.25 | -0.06 | -0.45 | 13.25 | 13.53 | 13.24 | 145633 |
| 1727822100 | 13.31 | -0.5 | -3.62 | 13.78 | 13.79 | 13.29 | 273231 |
| 1727735700 | 13.81 | -0.07 | -0.50 | 13.93 | 14.17 | 13.65 | 815831 |
| 1727476500 | 13.88 | 0.36 | 2.66 | 13.72 | 14.16 | 13.25 | 389807 |
| 1727390100 | 13.52 | 0.07 | 0.52 | 13.63 | 13.86 | 13.278 | 301617 |
| 1727303700 | 13.45 | 0.2 | 1.51 | 13.55 | 13.55 | 13.07 | 317839 |
| 1727217300 | 13.25 | -0.72 | -5.15 | 13.59 | 13.78 | 13.03 | 317178 |
| 1727130900 | 13.97 | 0.08 | 0.58 | 13.88 | 14.1682 | 13.7 | 198807 |
| 1726871700 | 13.89 | -0.61 | -4.21 | 14.47 | 14.47 | 13.73 | 558956 |
| 1726785300 | 14.5 | -0.37 | -2.49 | 15.35 | 15.35 | 14.46 | 266403 |
| 1726698900 | 14.87 | -0.67 | -4.31 | 15.54 | 15.63 | 14.86 | 190368 |
| 1726612500 | 15.54 | -0.15 | -0.96 | 15.88 | 16.219999 | 15.45 | 285483 |
| 1726526100 | 15.69 | 0.21 | 1.36 | 15.44 | 15.82 | 14.66 | 285738 |
| 1726266900 | 15.48 | 0.65 | 4.38 | 15.04 | 15.67 | 15.01 | 173976 |
| 1726180500 | 14.83 | 0.37 | 2.56 | 14.65 | 15.17 | 14.6 | 325964 |
| 1726094100 | 14.46 | 0.43 | 3.06 | 14 | 14.47 | 13.63 | 276053 |
| 1726007700 | 14.03 | 0.89 | 6.77 | 13.17 | 14.05 | 13.17 | 304541 |
| 1725921300 | 13.14 | -1.34 | -9.25 | 14 | 14.04 | 12.23 | 577853 |
| 1725662100 | 14.48 | -0.06 | -0.41 | 14.54 | 15.05 | 14.2401 | 199574 |
| 1725575700 | 14.54 | 0.09 | 0.62 | 14.59 | 14.69 | 14.2 | 171554 |
| 1725489300 | 14.45 | -0.27 | -1.83 | 14.41 | 14.79 | 14.3 | 157423 |
| 1725402900 | 14.72 | -0.81 | -5.22 | 15.53 | 15.85 | 14.3008 | 283997 |
| 1725057300 | 15.53 | 0.26 | 1.70 | 15.31 | 15.58 | 14.95 | 214956 |
| 1724970900 | 15.27 | -0.01 | -0.07 | 15.35 | 15.62 | 15.05 | 216158 |
| 1724884500 | 15.28 | -1.18 | -7.17 | 16.309999 | 16.329999 | 15.16 | 291545 |
| 1724798100 | 16.46 | -0.7 | -4.08 | 16.93 | 16.99 | 16.23 | 243617 |
| 1724711700 | 17.16 | -1.08 | -5.92 | 18.28 | 18.382 | 16.95 | 301412 |
| 1724452500 | 18.24 | 0.49 | 2.76 | 18 | 18.5 | 17.6 | 309682 |
| 1724366100 | 17.75 | 0.85 | 5.03 | 17.09 | 18.18 | 17 | 306616 |
| 1724279700 | 16.9 | 0.1 | 0.60 | 17.01 | 17.27 | 16.8001 | 123315 |
| 1724193300 | 16.8 | -0.32 | -1.87 | 17.2 | 17.29 | 16.51 | 123793 |
| 1724106900 | 17.12 | 0.15 | 0.88 | 17.1 | 17.46 | 16.8 | 250499 |
| 1723847700 | 16.97 | 0.61 | 3.73 | 16.719999 | 17.33 | 16.7 | 279828 |
| 1723761300 | 16.36 | 0.63 | 4.01 | 16 | 16.54 | 15.72 | 145558 |
| 1723674900 | 15.73 | -0.33 | -2.05 | 16.059999 | 16.19 | 15.47 | 138455 |
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
