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 | 7.97448165869 | 12.54 | 13.57 | 12.32 | 1065538 | 13.20892886 | CS |
| 4 | -1.6 | -10.5680317041 | 15.14 | 15.17 | 11.81 | 845081 | 13.55974178 | CS |
| 12 | -4.17 | -23.5460191982 | 17.71 | 18.96 | 11.81 | 624020 | 15.17432879 | CS |
| 26 | 0.56 | 4.31432973806 | 12.98 | 18.96 | 11.81 | 777418 | 15.25587828 | CS |
| 52 | 0.04 | 0.296296296296 | 13.5 | 18.96 | 11.01 | 942998 | 14.39159444 | CS |
| 156 | -16 | -54.163845633 | 29.54 | 34.14 | 11.01 | 1026764 | 17.13853092 | CS |
| 260 | -17.26 | -56.038961039 | 30.8 | 130.02 | 11.01 | 1004048 | 33.16796028 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576400 | 13.54 | 0.15 | 1.12 | 13.41 | 13.55 | 13.205 | 1177922 |
| 1739490000 | 13.39 | 0.17 | 1.29 | 13.24 | 13.57 | 13.24 | 759089 |
| 1739403600 | 13.22 | 0.09 | 0.69 | 12.95 | 13.42 | 12.9447 | 821452 |
| 1739317200 | 13.13 | -0.18 | -1.35 | 13.16 | 13.37 | 12.8 | 1023637 |
| 1739230800 | 13.31 | 0.19 | 1.45 | 13.22 | 13.38 | 12.98 | 928684 |
| 1738971600 | 13.12 | 0.52 | 4.13 | 12.54 | 13.16 | 12.32 | 1794830 |
| 1738885200 | 12.6 | -1.9 | -13.10 | 13.1 | 13.1 | 11.81 | 3792213 |
| 1738798800 | 14.5 | 0.04 | 0.28 | 14.53 | 14.59 | 14.24 | 813425 |
| 1738712400 | 14.46 | 0.63 | 4.56 | 13.98 | 14.46 | 13.925 | 589006 |
| 1738626000 | 13.83 | -0.6 | -4.16 | 13.9 | 13.9 | 13.47 | 715027 |
| 1738366800 | 14.43 | -0.25 | -1.70 | 14.8 | 15.1 | 14.4 | 702694 |
| 1738280400 | 14.68 | 0.23 | 1.59 | 14.4 | 14.88 | 14.4 | 443650 |
| 1738194000 | 14.45 | -0.11 | -0.76 | 14.48 | 14.55 | 14.2 | 230894 |
| 1738107600 | 14.56 | 0.26 | 1.82 | 14.29 | 14.585 | 14.22 | 351562 |
| 1738021200 | 14.3 | -0.36 | -2.46 | 14.5 | 14.72 | 14.1 | 523994 |
| 1737762000 | 14.66 | -0.14 | -0.95 | 14.75 | 15.07 | 14.65 | 653258 |
| 1737675600 | 14.8 | 0 | 0.00 | 14.8 | 14.8 | 14.8 | 0 |
| 1737589200 | 14.8 | 0.02 | 0.14 | 14.91 | 15.17 | 14.75 | 290389 |
| 1737502800 | 14.78 | 0.17 | 1.16 | 14.63 | 14.9 | 14.36 | 417438 |
| 1737157200 | 14.61 | -0.33 | -2.21 | 15.14 | 15.14 | 14.6 | 360217 |
| 1737070800 | 14.94 | 0.1 | 0.67 | 14.79 | 15.13 | 14.73 | 336788 |
| 1736984400 | 14.84 | 0.13 | 0.88 | 15.22 | 15.22 | 14.76 | 261391 |
| 1736898000 | 14.71 | 0.25 | 1.73 | 14.69 | 14.76 | 14.51 | 465406 |
| 1736811600 | 14.46 | -0.33 | -2.23 | 14.55 | 14.66 | 14.25 | 416047 |
| 1736552400 | 14.79 | -0.59 | -3.84 | 14.56 | 14.83 | 14.39 | 447587 |
| 1736379600 | 15.38 | -0.17 | -1.09 | 15.5 | 15.55 | 15.2 | 530061 |
| 1736293200 | 15.55 | -0.64 | -3.95 | 16.215 | 16.215 | 15.53 | 380800 |
| 1736206800 | 16.19 | 0.47 | 2.99 | 16 | 16.219999 | 15.87 | 335533 |
| 1735947600 | 15.72 | -0.02 | -0.13 | 16 | 16.075 | 15.51 | 275367 |
| 1735861200 | 15.74 | 0.51 | 3.35 | 15.32 | 15.74 | 15.22 | 378352 |
| 1735688400 | 15.23 | -0.03 | -0.20 | 15.32 | 15.3532 | 15.15 | 401923 |
| 1735602000 | 15.26 | -0.37 | -2.37 | 15.38 | 15.405 | 15.17 | 307292 |
| 1735342800 | 15.63 | -0.49 | -3.04 | 16.01 | 16.01 | 15.38 | 323591 |
| 1735256400 | 16.12 | 0.45 | 2.87 | 15.61 | 16.399999 | 15.5 | 534188 |
| 1735077840 | 15.67 | -0.22 | -1.38 | 15.84 | 15.84 | 15.615 | 166788 |
| 1734997200 | 15.89 | -0.18 | -1.12 | 16.02 | 16.2 | 15.8 | 339177 |
| 1734738000 | 16.07 | 0.65 | 4.22 | 15.31 | 16.16 | 15.31 | 1167850 |
| 1734651600 | 15.42 | -0.12 | -0.77 | 15.93 | 15.981 | 15.325 | 640509 |
| 1734565200 | 15.54 | -0.96 | -5.82 | 16.579999 | 16.736 | 15.54 | 661195 |
| 1734478800 | 16.5 | 0.28 | 1.73 | 16.155 | 16.57 | 16.01 | 379109 |
| 1734392400 | 16.219999 | -0.01 | -0.06 | 16.01 | 16.26 | 15.72 | 574918 |
| 1734133200 | 16.23 | -0.3 | -1.81 | 16.434999 | 16.45 | 16.04 | 528085 |
| 1734046800 | 16.53 | -0.14 | -0.84 | 16.54 | 16.6884 | 16.23 | 370150 |
| 1733960400 | 16.67 | -0.13 | -0.77 | 16.84 | 16.84 | 16.52 | 411789 |
| 1733874000 | 16.8 | -0.3 | -1.75 | 17.13 | 17.28 | 16.76 | 376740 |
| 1733787600 | 17.1 | -0.21 | -1.21 | 17.28 | 17.59 | 17.06 | 335053 |
| 1733528400 | 17.31 | 0.22 | 1.29 | 17.2 | 17.425 | 17.16 | 348821 |
| 1733442000 | 17.09 | -0.16 | -0.93 | 17.36 | 17.47 | 17.085 | 529528 |
| 1733355600 | 17.25 | -0.11 | -0.63 | 17.5771 | 17.89 | 17.24 | 791606 |
| 1733269200 | 17.36 | 0.24 | 1.40 | 17 | 17.53 | 16.94 | 555617 |
| 1733182800 | 17.12 | -1.68 | -8.94 | 18.5 | 18.61 | 17.12 | 1696003 |
| 1732917840 | 18.8 | 0.03 | 0.16 | 18.46 | 18.96 | 18.46 | 310891 |
| 1732750800 | 18.77 | 0.52 | 2.85 | 18.29 | 18.835 | 18.22 | 958975 |
| 1732664400 | 18.25 | 0.39 | 2.18 | 17.58 | 18.49 | 17.57 | 715863 |
| 1732578000 | 17.86 | 0.12 | 0.68 | 17.9 | 17.9355 | 17.435 | 748851 |
| 1732318800 | 17.74 | 0.07 | 0.40 | 17.71 | 17.86 | 17.56 | 483779 |
| 1732232400 | 17.67 | 0.08 | 0.45 | 17.675 | 17.845 | 17.44 | 668997 |
| 1732146000 | 17.59 | -0.07 | -0.40 | 17.66 | 17.76 | 17.4199 | 634172 |
| 1732059600 | 17.66 | 0.13 | 0.74 | 17.545 | 17.7101 | 17.37 | 610668 |
| 1731973200 | 17.53 | 0.26 | 1.51 | 17.33 | 17.91 | 17.33 | 1169452 |
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
