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 | 0.41 | 3.71040723982 | 11.05 | 11.56 | 10.28 | 2877378 | 10.79464545 | CS |
| 4 | -2.42 | -17.4351585014 | 13.88 | 13.93 | 10.28 | 2342171 | 11.81748582 | CS |
| 12 | -3.14 | -21.5068493151 | 14.6 | 15.2 | 10.28 | 2062203 | 13.22502718 | CS |
| 26 | -4.45 | -27.9698302954 | 15.91 | 19.78 | 10.28 | 2192665 | 15.65120588 | CS |
| 52 | -4.17 | -26.679462572 | 15.63 | 19.78 | 10.28 | 2088614 | 15.62375186 | CS |
| 156 | -9.47 | -45.2460582895 | 20.93 | 24.14 | 10.28 | 2028198 | 16.89216994 | CS |
| 260 | -9.47 | -45.2460582895 | 20.93 | 24.14 | 10.28 | 2028198 | 16.89216994 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 11.14 | 0.45 | 4.21 | 10.77 | 11.225 | 10.71 | 3258576 |
| 1720823700 | 10.69 | -0.14 | -1.29 | 10.97 | 11.06 | 10.66 | 1914721 |
| 1720737300 | 10.83 | 0.32 | 3.04 | 10.72 | 10.99 | 10.645 | 2965260 |
| 1720650900 | 10.51 | -0.24 | -2.23 | 10.76 | 10.85 | 10.28 | 3128638 |
| 1720564500 | 10.75 | -0.35 | -3.15 | 11.05 | 11.07 | 10.7 | 3119693 |
| 1720478100 | 11.1 | -0.21 | -1.86 | 11.4 | 11.48 | 11.09 | 1991819 |
| 1720218900 | 11.31 | -0.3 | -2.58 | 11.58 | 11.62 | 11.14 | 2631705 |
| 1720040640 | 11.61 | -0.12 | -1.02 | 11.78 | 11.83 | 11.585 | 1015314 |
| 1719959700 | 11.73 | 0.18 | 1.56 | 11.52 | 11.75 | 11.44 | 2003419 |
| 1719873300 | 11.55 | -0.75 | -6.10 | 11.68 | 11.91 | 11.53 | 1964068 |
| 1719614100 | 12.3 | 0 | 0.00 | 12.3 | 12.3 | 12.3 | 0 |
| 1719527700 | 12.3 | -0.29 | -2.30 | 12.66 | 12.72 | 12.26 | 1640894 |
| 1719441300 | 12.59 | 0.06 | 0.48 | 12.53 | 12.685 | 12.45 | 2422639 |
| 1719354900 | 12.53 | -0.54 | -4.13 | 13.05 | 13.06 | 12.505 | 2298789 |
| 1719268500 | 13.07 | -0.25 | -1.88 | 13.32 | 13.41 | 13.05 | 1834240 |
| 1719009300 | 13.32 | 0.04 | 0.30 | 13.32 | 13.58 | 13.22 | 3733889 |
| 1718922900 | 13.28 | -0.25 | -1.85 | 13.47 | 13.63 | 13.26 | 1938445 |
| 1718750100 | 13.53 | -0.37 | -2.66 | 13.88 | 13.93 | 13.4502 | 1954790 |
| 1718663700 | 13.9 | 0.25 | 1.83 | 13.68 | 13.91 | 13.405 | 1516451 |
| 1718404500 | 13.65 | -0.13 | -0.94 | 13.61 | 13.68 | 13.36 | 1249323 |
| 1718318100 | 13.78 | -0.48 | -3.37 | 14.24 | 14.24 | 13.73 | 1591780 |
| 1718231700 | 14.26 | -0.1 | -0.70 | 14.78 | 14.81 | 14.225 | 1560912 |
| 1718145300 | 14.36 | -0.12 | -0.83 | 14.3 | 14.46 | 14.2312 | 1243492 |
| 1718058900 | 14.48 | 0.24 | 1.69 | 14.04 | 14.565 | 13.97 | 1472516 |
| 1717799700 | 14.24 | 0.15 | 1.06 | 13.95 | 14.28 | 13.85 | 1249947 |
| 1717713300 | 14.09 | 0.32 | 2.32 | 13.71 | 14.13 | 13.71 | 1121096 |
| 1717626900 | 13.77 | -0.08 | -0.58 | 13.94 | 13.985 | 13.76 | 1481634 |
| 1717540500 | 13.85 | -0.01 | -0.07 | 13.76 | 13.96 | 13.75 | 1549312 |
| 1717454100 | 13.86 | -0.2 | -1.42 | 14.18 | 14.185 | 13.79 | 1164312 |
| 1717194900 | 14.06 | 0.25 | 1.81 | 13.84 | 14.07 | 13.685 | 1997917 |
| 1717108500 | 13.81 | 0.27 | 1.99 | 13.7 | 13.895 | 13.62 | 1599859 |
| 1717022100 | 13.54 | -0.39 | -2.80 | 13.76 | 13.79 | 13.525 | 1083959 |
| 1716935700 | 13.93 | 0.07 | 0.51 | 13.99 | 14.04 | 13.89 | 1123174 |
| 1716590100 | 13.86 | 0.06 | 0.43 | 13.92 | 13.96 | 13.72 | 911789 |
| 1716503700 | 13.8 | -0.13 | -0.93 | 14.02 | 14.02 | 13.65 | 1276904 |
| 1716417300 | 13.93 | -0.08 | -0.57 | 13.95 | 14.05 | 13.835 | 907055 |
| 1716330900 | 14.01 | 0.08 | 0.57 | 13.88 | 14.035 | 13.85 | 973708 |
| 1716244500 | 13.93 | -0.02 | -0.14 | 13.98 | 14.025 | 13.85 | 860284 |
| 1715985300 | 13.95 | -0.07 | -0.50 | 14.01 | 14.02 | 13.8011 | 1115144 |
| 1715898900 | 14.02 | -0.13 | -0.92 | 14.11 | 14.115 | 13.925 | 1218762 |
| 1715812500 | 14.15 | 0.26 | 1.87 | 14.07 | 14.24 | 13.93 | 1539390 |
| 1715726100 | 13.89 | 0.25 | 1.83 | 13.8 | 13.965 | 13.69 | 1756174 |
| 1715639700 | 13.64 | 0.1 | 0.74 | 13.7 | 13.77 | 13.52 | 1415422 |
| 1715380500 | 13.54 | -0.07 | -0.51 | 13.65 | 13.7191 | 13.47 | 1326235 |
| 1715294100 | 13.61 | 0.15 | 1.11 | 13.42 | 13.67 | 13.405 | 1257949 |
| 1715207700 | 13.46 | 0.07 | 0.52 | 13.3 | 13.48 | 13.23 | 1115701 |
| 1715121300 | 13.39 | -0.09 | -0.67 | 13.53 | 13.65 | 13.38 | 1303128 |
| 1715034900 | 13.48 | 0.12 | 0.90 | 13.47 | 13.64 | 13.4359 | 1479064 |
| 1714775700 | 13.36 | -0.03 | -0.22 | 13.61 | 13.73 | 13.315 | 1980390 |
| 1714689300 | 13.39 | 0.33 | 2.53 | 13.2 | 13.53 | 13.2 | 1791243 |
| 1714602900 | 13.06 | -0.23 | -1.73 | 13.37 | 13.4235 | 12.82 | 2773408 |
| 1714516500 | 13.29 | -0.57 | -4.11 | 13.78 | 13.8682 | 13.28 | 4533226 |
| 1714430100 | 13.86 | -0.14 | -1.00 | 14.02 | 14.34 | 13.8005 | 3280002 |
| 1714170900 | 14 | -0.18 | -1.27 | 14.16 | 14.3995 | 13.97 | 2665478 |
| 1714084500 | 14.18 | -0.2 | -1.39 | 14.21 | 14.485 | 14.08 | 3045431 |
| 1713998100 | 14.38 | -0.38 | -2.57 | 14.8 | 14.8 | 14.23 | 5311922 |
| 1713911700 | 14.76 | -1.66 | -10.11 | 14.6 | 15.2 | 14.035 | 10822988 |
| 1713825300 | 16.42 | -0.02 | -0.12 | 16.44 | 16.765 | 16.3062 | 2153436 |
| 1713566100 | 16.44 | 0.26 | 1.61 | 16.09 | 16.53 | 16.07 | 1460031 |
| 1713479700 | 16.18 | -0.01 | -0.06 | 16.3 | 16.55 | 16.155 | 1607299 |
| 1713393300 | 16.19 | -0.02 | -0.12 | 16.379999 | 16.434999 | 16.094999 | 1817488 |
| 1713306900 | 16.21 | -0.16 | -0.98 | 16.309999 | 16.489999 | 16.05 | 1556493 |
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
