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 | -1.4101 | -7.86442908852 | 17.9301 | 18.185 | 16.52 | 946801 | 17.51355196 | CS |
| 4 | 0.99 | 6.37475853187 | 15.53 | 18.47 | 15.31 | 1009875 | 17.37630314 | CS |
| 12 | 4.14 | 33.4410339257 | 12.38 | 18.47 | 12.23 | 732060 | 15.79370414 | CS |
| 26 | 4.13 | 33.3333333333 | 12.39 | 18.47 | 10.26 | 609401 | 13.99475762 | CS |
| 52 | 7.9 | 91.6473317865 | 8.62 | 18.47 | 7.93 | 558906 | 12.23683623 | CS |
| 156 | 6.36 | 62.5984251969 | 10.16 | 71.51 | 4.49 | 371550 | 10.2102256 | CS |
| 260 | 5.92 | 55.8490566038 | 10.6 | 71.51 | 4.49 | 298426 | 10.21816875 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 16.739999 | -0.58 | -3.35 | 17.115 | 17.115 | 16.25 | 886201 |
| 1736466000 | 17.32 | 0 | 0.00 | 17.32 | 17.32 | 17.32 | 0 |
| 1736379600 | 17.32 | -0.02 | -0.12 | 17.2647 | 17.43 | 17.01 | 800626 |
| 1736293200 | 17.34 | -0.16 | -0.91 | 17.465 | 17.61 | 17 | 984741 |
| 1736206800 | 17.5 | -0.46 | -2.56 | 17.95 | 18.11 | 17.44 | 1234455 |
| 1735947600 | 17.96 | 0.01 | 0.06 | 17.9301 | 18.185 | 17.88 | 767381 |
| 1735861200 | 17.95 | 0.11 | 0.62 | 17.91 | 18.23 | 17.71 | 902369 |
| 1735688400 | 17.84 | -0.39 | -2.14 | 18.33 | 18.47 | 17.82 | 752347 |
| 1735602000 | 18.23 | 0.31 | 1.73 | 17.655 | 18.31 | 17.62 | 816710 |
| 1735342800 | 17.92 | -0.25 | -1.38 | 18.18 | 18.24 | 17.57 | 1001329 |
| 1735256400 | 18.17 | 0.45 | 2.54 | 17.7 | 18.26 | 17.6301 | 950772 |
| 1735077840 | 17.72 | 0 | 0.00 | 17.84 | 17.87 | 17.59 | 337042 |
| 1734997200 | 17.72 | 0.41 | 2.37 | 17.35 | 17.77 | 17.34 | 1097975 |
| 1734738000 | 17.31 | 0.46 | 2.73 | 16.421399 | 17.715 | 16.26 | 1680123 |
| 1734651600 | 16.85 | 0.21 | 1.26 | 16.985 | 17.35 | 16.71 | 826798 |
| 1734565200 | 16.64 | -0.16 | -0.95 | 17.06 | 17.39 | 16.54 | 1574725 |
| 1734478800 | 16.8 | -0.12 | -0.71 | 17.02 | 17.21 | 16.5033 | 1320475 |
| 1734392400 | 16.92 | 1.18 | 7.50 | 15.95 | 17.33 | 15.91 | 1745916 |
| 1734133200 | 15.74 | 0.06 | 0.38 | 15.53 | 15.74 | 15.31 | 374096 |
| 1734046800 | 15.68 | -0.17 | -1.07 | 15.75 | 16 | 15.68 | 277713 |
| 1733960400 | 15.85 | 0.07 | 0.44 | 15.55 | 15.96 | 15.3227 | 641266 |
| 1733874000 | 15.78 | 0.28 | 1.81 | 15.55 | 15.89 | 15.55 | 486129 |
| 1733787600 | 15.5 | -0.44 | -2.76 | 16.129999 | 16.16 | 15.21 | 431188 |
| 1733528400 | 15.94 | 0.83 | 5.49 | 15.15 | 15.975 | 15.06 | 593474 |
| 1733442000 | 15.11 | -0.29 | -1.88 | 15.445 | 15.49 | 15.09 | 826725 |
| 1733355600 | 15.4 | 0.11 | 0.72 | 15.35 | 15.525 | 15.3 | 1085666 |
| 1733269200 | 15.29 | 0.13 | 0.86 | 15.29 | 15.5 | 15.14 | 1148039 |
| 1733182800 | 15.16 | 0.07 | 0.46 | 15.11 | 15.37 | 15.04 | 1362100 |
| 1732917840 | 15.09 | 0.09 | 0.60 | 15.23 | 15.435 | 15.02 | 361221 |
| 1732750800 | 15 | -0.07 | -0.46 | 15.15 | 15.15 | 14.78 | 551191 |
| 1732664400 | 15.07 | -0.13 | -0.86 | 15.2 | 15.3 | 15.03 | 826828 |
| 1732578000 | 15.2 | 0.15 | 1.00 | 15.26 | 15.37 | 14.97 | 1297683 |
| 1732318800 | 15.05 | 0.12 | 0.80 | 14.97 | 15.1 | 14.77 | 289338 |
| 1732232400 | 14.93 | 0.25 | 1.70 | 14.8 | 15 | 14.42 | 307398 |
| 1732146000 | 14.68 | -0.2 | -1.34 | 14.94 | 14.9972 | 14.57 | 351118 |
| 1732059600 | 14.88 | 0.12 | 0.81 | 14.71 | 15.07 | 14.71 | 578573 |
| 1731973200 | 14.76 | 0.61 | 4.31 | 14.14 | 14.86 | 14.14 | 533335 |
| 1731714000 | 14.15 | -0.17 | -1.19 | 14.31 | 14.325 | 14.01 | 460973 |
| 1731627600 | 14.32 | 0.14 | 0.99 | 14.305 | 14.59 | 14.21 | 790369 |
| 1731541200 | 14.18 | -0.45 | -3.08 | 14.69 | 14.705 | 14.13 | 710208 |
| 1731454800 | 14.63 | -0.47 | -3.11 | 15.09 | 15.2 | 14.57 | 671613 |
| 1731368400 | 15.1 | 0.1 | 0.67 | 15 | 15.18 | 14.71 | 611343 |
| 1731109200 | 15 | 0.23 | 1.56 | 15.05 | 15.21 | 14.3 | 1011503 |
| 1731022800 | 14.77 | 0.33 | 2.29 | 14.87 | 14.89 | 14.34 | 1219487 |
| 1730936400 | 14.44 | 0.51 | 3.66 | 14.07 | 14.52 | 13.58 | 905091 |
| 1730850000 | 13.93 | 0.48 | 3.57 | 13.57 | 13.99 | 13.53 | 565797 |
| 1730763600 | 13.45 | 0.09 | 0.67 | 13.35 | 13.6499 | 13.305 | 290250 |
| 1730500800 | 13.36 | -0.02 | -0.15 | 13.4 | 13.59 | 13.26 | 434356 |
| 1730414400 | 13.38 | -0.23 | -1.69 | 13.5757 | 13.71 | 13.3501 | 286207 |
| 1730328000 | 13.61 | 0.18 | 1.34 | 13.5 | 13.725 | 13.38 | 332965 |
| 1730241600 | 13.43 | 0.02 | 0.15 | 13.43 | 13.5584 | 13.26 | 277048 |
| 1730155200 | 13.41 | 0.28 | 2.13 | 13.18 | 13.49 | 13.18 | 320699 |
| 1729896000 | 13.13 | -0.09 | -0.68 | 13.24 | 13.34 | 13.06 | 200198 |
| 1729809600 | 13.22 | 0.06 | 0.46 | 13.22 | 13.39 | 13.17 | 289372 |
| 1729723200 | 13.16 | -0.58 | -4.22 | 13.7 | 13.81 | 13.04 | 513712 |
| 1729636800 | 13.74 | 1.02 | 8.02 | 12.755 | 13.9 | 12.72 | 1310077 |
| 1729550400 | 12.72 | 0.24 | 1.92 | 12.4 | 12.72 | 12.35 | 265659 |
| 1729291200 | 12.48 | 0.15 | 1.22 | 12.38 | 12.54 | 12.23 | 411585 |
| 1729204800 | 12.33 | -0.5 | -3.90 | 12.81 | 12.86 | 12.29 | 429061 |
| 1729118400 | 12.83 | 0.03 | 0.23 | 12.86 | 12.95 | 12.8 | 239790 |
| 1729032000 | 12.8 | -0.28 | -2.14 | 13.15 | 13.23 | 12.77 | 319188 |
| 1728945600 | 13.08 | 0.42 | 3.32 | 12.68 | 13.08 | 12.68 | 582734 |
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
