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 | -0.79 | -4.87654320988 | 16.2 | 16.47 | 15.405 | 2706171 | 15.98902981 | CS |
| 4 | -0.885 | -5.4311138386 | 16.295 | 17.7 | 15.405 | 2046062 | 16.52776497 | CS |
| 12 | 1.23 | 8.67418899859 | 14.18 | 17.7 | 13.43 | 2295869 | 15.33535177 | CS |
| 26 | 2.69 | 21.1477987421 | 12.72 | 17.7 | 12.595 | 2344024 | 14.71904113 | CS |
| 52 | 1.74 | 12.7286027798 | 13.67 | 17.7 | 12.49 | 2180205 | 14.15523563 | CS |
| 156 | 3.46 | 28.9539748954 | 11.95 | 17.7 | 10.09 | 2341534 | 12.893096 | CS |
| 260 | 2.83 | 22.4960254372 | 12.58 | 17.7 | 5.05 | 2350233 | 11.71809357 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734478800 | 15.41 | -0.41 | -2.59 | 15.72 | 15.82 | 15.33 | 3278987 |
| 1734392400 | 15.82 | -0.09 | -0.57 | 15.86 | 15.97 | 15.74 | 4188332 |
| 1734133200 | 15.91 | -0.05 | -0.31 | 15.96 | 16.02 | 15.775 | 3039367 |
| 1734046800 | 15.96 | -0.33 | -2.03 | 16.34 | 16.35 | 15.96 | 2100208 |
| 1733960400 | 16.29 | 0.13 | 0.80 | 16.329999 | 16.434999 | 16.2 | 2234948 |
| 1733874000 | 16.16 | -0.05 | -0.31 | 16.2 | 16.469999 | 16.04 | 1968001 |
| 1733787600 | 16.21 | -0.34 | -2.05 | 16.51 | 16.67 | 16.195 | 2953622 |
| 1733528400 | 16.55 | 0.01 | 0.06 | 16.594999 | 16.64 | 16.364999 | 1692276 |
| 1733442000 | 16.54 | -0.15 | -0.90 | 16.79 | 16.86 | 16.51 | 1592801 |
| 1733355600 | 16.69 | -0.01 | -0.06 | 16.715 | 16.754999 | 16.465 | 1192998 |
| 1733269200 | 16.7 | -0.14 | -0.83 | 16.96 | 16.96 | 16.635 | 933968 |
| 1733182800 | 16.84 | -0.31 | -1.81 | 17.08 | 17.13 | 16.76 | 1255717 |
| 1732917840 | 17.15 | -0.01 | -0.06 | 17.22 | 17.33 | 16.985 | 1295722 |
| 1732750800 | 17.16 | -0.05 | -0.29 | 17.32 | 17.43 | 17.09 | 1155179 |
| 1732664400 | 17.21 | -0.08 | -0.46 | 17.19 | 17.36 | 17.11 | 1840856 |
| 1732578000 | 17.29 | 0.14 | 0.82 | 17.4 | 17.7 | 17.275 | 3294153 |
| 1732318800 | 17.15 | 0.39 | 2.33 | 16.89 | 17.195 | 16.77 | 2972174 |
| 1732232400 | 16.76 | 0.35 | 2.13 | 16.515 | 16.94 | 16.5 | 2587906 |
| 1732146000 | 16.41 | 0.02 | 0.12 | 16.379999 | 16.4499 | 16.14 | 1286036 |
| 1732059600 | 16.39 | -0.08 | -0.49 | 16.295 | 16.524999 | 16.29 | 1290923 |
| 1731973200 | 16.469999 | -0.06 | -0.36 | 16.485 | 16.59 | 16.44 | 1909350 |
| 1731714000 | 16.53 | 0.04 | 0.24 | 16.579999 | 16.625 | 16.29 | 2556939 |
| 1731627600 | 16.489999 | -0.16 | -0.96 | 16.66 | 16.739999 | 16.385 | 1321239 |
| 1731541200 | 16.649999 | -0.05 | -0.30 | 16.68 | 16.97 | 16.6 | 1779807 |
| 1731454800 | 16.7 | -0.07 | -0.42 | 16.67 | 16.91 | 16.642 | 1988357 |
| 1731368400 | 16.77 | 0.63 | 3.90 | 16.44 | 16.84 | 16.395 | 2837883 |
| 1731109200 | 16.14 | 0.08 | 0.50 | 16.04 | 16.26 | 15.92 | 1772728 |
| 1731022800 | 16.059999 | -0.66 | -3.95 | 16.465499 | 16.465499 | 15.96 | 4601208 |
| 1730936400 | 16.719999 | 2.17 | 14.91 | 15.69 | 16.765 | 15.68 | 7677284 |
| 1730850000 | 14.55 | 0.26 | 1.82 | 14.285 | 14.57 | 14.285 | 1652131 |
| 1730763600 | 14.29 | -0.21 | -1.45 | 14.39 | 14.42 | 14.22 | 2441742 |
| 1730500800 | 14.5 | 0 | 0.00 | 14.6 | 14.69 | 14.46 | 2241691 |
| 1730414400 | 14.5 | -0.19 | -1.29 | 14.71 | 14.76 | 14.49 | 2001363 |
| 1730328000 | 14.69 | 0.3 | 2.08 | 14.39 | 14.815 | 14.39 | 1951044 |
| 1730241600 | 14.39 | -0.19 | -1.30 | 14.55 | 14.6 | 14.35 | 2172379 |
| 1730155200 | 14.58 | 0.41 | 2.89 | 14.35 | 14.63 | 14.245 | 2210170 |
| 1729896000 | 14.17 | -0.3 | -2.07 | 14.56 | 14.585 | 14.11 | 2593956 |
| 1729809600 | 14.47 | -0.01 | -0.07 | 14.55 | 14.59 | 14.285 | 1633540 |
| 1729723200 | 14.48 | 0.12 | 0.84 | 14.28 | 14.5 | 14.25 | 2569117 |
| 1729636800 | 14.36 | 0.27 | 1.92 | 14.1 | 14.38 | 14.08 | 3098684 |
| 1729550400 | 14.09 | -0.54 | -3.69 | 14.59 | 14.61 | 14.07 | 2795813 |
| 1729291200 | 14.63 | -0.21 | -1.42 | 14.71 | 14.84 | 14.47 | 4480670 |
| 1729204800 | 14.84 | 0.06 | 0.41 | 14.7 | 14.91 | 14.685 | 4496702 |
| 1729118400 | 14.78 | 0.36 | 2.50 | 14.6 | 14.79 | 14.42 | 2875650 |
| 1729032000 | 14.42 | 0.12 | 0.84 | 14.37 | 14.75 | 14.25 | 2150490 |
| 1728945600 | 14.3 | -0.01 | -0.07 | 14.33 | 14.455 | 14.18 | 1982057 |
| 1728686400 | 14.31 | 0.41 | 2.95 | 14.07 | 14.44 | 14.07 | 1779023 |
| 1728600000 | 13.9 | 0.09 | 0.65 | 13.74 | 13.91 | 13.66 | 1557206 |
| 1728513600 | 13.81 | 0.15 | 1.10 | 13.62 | 13.94 | 13.61 | 1697947 |
| 1728427200 | 13.66 | -0.12 | -0.87 | 13.84 | 13.84 | 13.64 | 1516501 |
| 1728340800 | 13.78 | -0.06 | -0.43 | 13.76 | 13.825 | 13.67 | 1602980 |
| 1728081600 | 13.84 | 0.22 | 1.62 | 13.92 | 13.96 | 13.735 | 1487031 |
| 1727995200 | 13.62 | 0.05 | 0.37 | 13.5 | 13.685 | 13.43 | 1401082 |
| 1727908800 | 13.57 | 0 | 0.00 | 13.59 | 13.69 | 13.49 | 2290032 |
| 1727822400 | 13.57 | -0.54 | -3.83 | 13.99 | 14 | 13.52 | 3713028 |
| 1727735520 | 14.11 | 0.22 | 1.58 | 13.84 | 14.18 | 13.84 | 1856255 |
| 1727476800 | 13.89 | -0.01 | -0.07 | 14.01 | 14.06 | 13.83 | 1513459 |
| 1727390400 | 13.9 | 0.22 | 1.61 | 13.88 | 13.995 | 13.72 | 1861267 |
| 1727304000 | 13.68 | -0.22 | -1.58 | 13.92 | 13.92 | 13.645 | 2627266 |
| 1727217600 | 13.9 | -0.29 | -2.04 | 14.18 | 14.29 | 13.88 | 1886030 |
| 1727131200 | 14.19 | -0.12 | -0.84 | 14.35 | 14.405 | 14.08 | 2725083 |
| 1726872000 | 14.31 | -0.28 | -1.92 | 14.5 | 14.51 | 14.29 | 4995557 |
| 1726785600 | 14.59 | 0.35 | 2.46 | 14.495 | 14.7 | 14.33 | 2122383 |
| 1726699200 | 14.24 | 0.04 | 0.28 | 14.21 | 14.69 | 14.06 | 2070219 |
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
