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 | 0.29 | 1.84948979592 | 15.68 | 16.49 | 15.21 | 3281720 | 15.9397672 | DR |
| 4 | 2.52 | 18.7360594796 | 13.45 | 16.49 | 13.1601 | 2956585 | 14.79922662 | DR |
| 12 | 0.11 | 0.693568726356 | 15.86 | 17.66 | 13.1601 | 3273143 | 15.50389197 | DR |
| 26 | -0.27 | -1.66256157635 | 16.24 | 18.965 | 13.1601 | 3456345 | 15.8967177 | DR |
| 52 | 5.44 | 51.6619183286 | 10.53 | 18.965 | 10.31 | 4020048 | 14.79513762 | DR |
| 156 | 7.77 | 94.756097561 | 8.2 | 18.965 | 7.03 | 6181945 | 12.02589259 | DR |
| 260 | 10.9 | 214.990138067 | 5.07 | 18.965 | 3.79 | 6553489 | 10.62155404 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727822400 | 16.35 | 1 | 6.51 | 15.81 | 16.378499 | 15.78 | 3050060 |
| 1727735520 | 15.35 | -0.89 | -5.48 | 15.76 | 15.77 | 15.22 | 4239913 |
| 1727476800 | 16.239999 | 0.08 | 0.50 | 16.41 | 16.489999 | 16.17 | 3964943 |
| 1727390400 | 16.16 | 0.47 | 3.00 | 16.1 | 16.27 | 15.21 | 2864133 |
| 1727304000 | 15.69 | 0.11 | 0.71 | 15.68 | 15.775 | 15.61 | 2289552 |
| 1727217600 | 15.58 | 0.07 | 0.45 | 15.56 | 15.65 | 15.18 | 2518288 |
| 1727131200 | 15.51 | 0.36 | 2.38 | 15.43 | 15.75 | 15.36 | 3133925 |
| 1726872000 | 15.15 | 0.45 | 3.06 | 15.14 | 15.2263 | 14.885 | 5262750 |
| 1726785600 | 14.7 | 0.33 | 2.30 | 14.74 | 14.76 | 14.465 | 2142666 |
| 1726699200 | 14.37 | -0.08 | -0.55 | 14.64 | 15.19 | 14.34 | 3562487 |
| 1726612800 | 14.45 | -0.07 | -0.48 | 14.455 | 14.755 | 14.375 | 2832836 |
| 1726526400 | 14.52 | 0.31 | 2.18 | 14.5 | 14.83 | 14.415 | 3585514 |
| 1726267200 | 14.21 | 0.2 | 1.43 | 14.31 | 14.34 | 14.115 | 3276425 |
| 1726180800 | 14.01 | 0.46 | 3.39 | 13.68 | 14.1 | 13.68 | 3807766 |
| 1726094400 | 13.55 | -0.03 | -0.22 | 13.31 | 13.58 | 13.1601 | 2186185 |
| 1726008000 | 13.58 | 0.12 | 0.89 | 13.45 | 13.61 | 13.25 | 2016044 |
| 1725921600 | 13.46 | 0.12 | 0.90 | 13.49 | 13.53 | 13.34 | 1347081 |
| 1725662400 | 13.34 | -0.25 | -1.84 | 13.58 | 13.592 | 13.34 | 1808279 |
| 1725576000 | 13.59 | 0.04 | 0.30 | 13.83 | 14 | 13.58 | 2370154 |
| 1725489600 | 13.55 | -0.2 | -1.45 | 13.45 | 13.69 | 13.45 | 2872692 |
| 1725403200 | 13.75 | 0.01 | 0.07 | 13.75 | 13.855 | 13.52 | 3287030 |
| 1725057600 | 13.74 | -0.33 | -2.35 | 13.91 | 13.99 | 13.72 | 3574370 |
| 1724971200 | 14.07 | 0.01 | 0.07 | 14.31 | 14.34 | 14.03 | 2571196 |
| 1724884800 | 14.06 | -0.28 | -1.95 | 14.05 | 14.2 | 13.995 | 3007477 |
| 1724798400 | 14.34 | 0.09 | 0.63 | 14.2 | 14.4875 | 14.08 | 2538205 |
| 1724712000 | 14.25 | -0.27 | -1.86 | 14.58 | 14.59 | 14.11 | 4018104 |
| 1724452800 | 14.52 | -1.24 | -7.87 | 14.78 | 14.78 | 14.18 | 11361671 |
| 1724366400 | 15.76 | -0.9 | -5.40 | 15.94 | 16.02 | 15.625 | 5524328 |
| 1724280000 | 16.66 | -0.54 | -3.14 | 16.73 | 16.785 | 16.245 | 3551250 |
| 1724193600 | 17.2 | 0.05 | 0.29 | 17.42 | 17.63 | 17.13 | 4180921 |
| 1724107200 | 17.15 | 0.41 | 2.45 | 16.6 | 17.21 | 16.545 | 3546183 |
| 1723848000 | 16.739999 | 0.6 | 3.72 | 16.399999 | 16.81 | 16.25 | 4603442 |
| 1723761600 | 16.14 | 0.17 | 1.06 | 16.23 | 16.25 | 15.93 | 4363734 |
| 1723675200 | 15.97 | 0.78 | 5.13 | 15.58 | 16.03 | 15.57 | 6689126 |
| 1723588800 | 15.19 | 0.4 | 2.70 | 15.03 | 15.305 | 14.98 | 4504012 |
| 1723502400 | 14.79 | -0.71 | -4.58 | 15.31 | 15.42 | 14.78 | 4940948 |
| 1723243200 | 15.5 | 0.14 | 0.91 | 15.37 | 15.5 | 15.14 | 3401606 |
| 1723156800 | 15.36 | -0.66 | -4.12 | 15.82 | 15.95 | 15.345 | 4022804 |
| 1723070400 | 16.02 | -0.45 | -2.73 | 16.57 | 16.62 | 15.92 | 1962329 |
| 1722984000 | 16.469999 | 0.27 | 1.67 | 15.96 | 16.559999 | 15.9 | 2011451 |
| 1722897600 | 16.2 | -0.22 | -1.34 | 15.49 | 16.335 | 15.365 | 2726892 |
| 1722638400 | 16.42 | -0.54 | -3.18 | 17.14 | 17.17 | 16.219999 | 2768719 |
| 1722552000 | 16.96 | -0.2 | -1.17 | 17.39 | 17.45 | 16.795 | 2337257 |
| 1722465600 | 17.16 | 0.69 | 4.19 | 17.55 | 17.66 | 16.97 | 3954134 |
| 1722379200 | 16.469999 | -0.02 | -0.12 | 16.649999 | 16.7 | 16.2 | 1654989 |
| 1722292800 | 16.489999 | 0.17 | 1.04 | 16.25 | 16.489999 | 16.135 | 1440729 |
| 1722033600 | 16.32 | 0.13 | 0.80 | 16.39 | 16.585 | 16.305 | 1510982 |
| 1721947200 | 16.19 | -0.21 | -1.28 | 15.98 | 16.29 | 15.72 | 1596346 |
| 1721860800 | 16.399999 | -0.16 | -0.97 | 16.719999 | 16.96 | 16.375 | 1771732 |
| 1721774400 | 16.559999 | -0.02 | -0.12 | 16.39 | 16.575 | 16.35 | 1022121 |
| 1721688000 | 16.579999 | -0.03 | -0.18 | 16.41 | 16.59 | 16.16 | 1543121 |
| 1721428800 | 16.61 | -0.01 | -0.06 | 16.079999 | 16.649999 | 16.079999 | 2950996 |
| 1721342400 | 16.62 | -0.5 | -2.92 | 16.97 | 17.04 | 16.48 | 2645998 |
| 1721256000 | 17.12 | 0.16 | 0.94 | 17.17 | 17.24 | 16.79 | 5039537 |
| 1721169600 | 16.96 | 1 | 6.27 | 16.59 | 17.16 | 16.5 | 6404974 |
| 1721083200 | 15.96 | -0.06 | -0.37 | 15.87 | 16.18 | 15.62 | 2890308 |
| 1720824000 | 16.02 | -0.2 | -1.23 | 16.09 | 16.26 | 15.98 | 2980329 |
| 1720737600 | 16.219999 | 0.3 | 1.88 | 16.32 | 16.329999 | 15.92 | 2533182 |
| 1720651200 | 15.92 | 0.42 | 2.71 | 15.86 | 16.1 | 15.73 | 2551209 |
| 1720564800 | 15.5 | -0.03 | -0.19 | 15.7 | 15.79 | 15.455 | 4148985 |
| 1720478400 | 15.53 | -0.34 | -2.14 | 15.68 | 15.735 | 15.37 | 6847337 |
| 1720219200 | 15.87 | 0.58 | 3.79 | 16.04 | 16.149999 | 15.75 | 4037138 |
| 1720040640 | 15.29 | 0.35 | 2.34 | 15.1 | 15.48 | 15.07 | 2014592 |
| 1719960000 | 14.94 | 0.08 | 0.54 | 14.8 | 15 | 14.64 | 2042723 |
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
