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 | -0.49 | -3.23432343234 | 15.15 | 15.41 | 14.385 | 4006727 | 14.76341137 | CS |
| 4 | -0.365 | -2.42928452579 | 15.025 | 16.29 | 14.385 | 3072506 | 15.26503163 | CS |
| 12 | -4.73 | -24.3940175348 | 19.39 | 19.41 | 14.385 | 2733601 | 16.37516259 | CS |
| 26 | -5.56 | -27.4975272008 | 20.22 | 23.1 | 14.385 | 2183846 | 18.14204726 | CS |
| 52 | 1.12 | 8.2717872969 | 13.54 | 23.1 | 13.14 | 2343297 | 17.87530933 | CS |
| 156 | -15.34 | -51.1333333333 | 30 | 39.475 | 10.835 | 2380754 | 21.84105178 | CS |
| 260 | -19.54 | -57.134502924 | 34.2 | 39.475 | 10.835 | 2474605 | 23.73025449 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 14.58 | 0.14 | 0.97 | 14.5347 | 14.915 | 14.41 | 31578196 |
| 1734651600 | 14.44 | -0.07 | -0.48 | 14.535 | 14.79 | 14.385 | 3817747 |
| 1734565200 | 14.51 | -0.26 | -1.76 | 14.86 | 15.1452 | 14.5 | 3151005 |
| 1734478800 | 14.77 | 0.19 | 1.30 | 14.5253 | 14.81 | 14.5253 | 3422580 |
| 1734392400 | 14.58 | -0.72 | -4.71 | 15.2 | 15.41 | 14.56 | 4393468 |
| 1734133200 | 15.3 | -0.05 | -0.33 | 15.15 | 15.4 | 14.75 | 5248835 |
| 1734046800 | 15.35 | -0.33 | -2.10 | 15.6175 | 15.95 | 15.32 | 3760881 |
| 1733960400 | 15.68 | 0.56 | 3.70 | 15.15 | 15.78 | 15.02 | 4117416 |
| 1733874000 | 15.12 | 0.07 | 0.47 | 14.985 | 15.63 | 14.8 | 3935758 |
| 1733787600 | 15.05 | -0.07 | -0.46 | 15.15 | 15.305 | 15.01 | 3070853 |
| 1733528400 | 15.12 | -0.44 | -2.83 | 15.685 | 15.74 | 15.06 | 2722780 |
| 1733442000 | 15.56 | 0.2 | 1.30 | 15.36 | 15.69 | 15.26 | 2033372 |
| 1733355600 | 15.36 | -0.3 | -1.92 | 15.585 | 15.6125 | 15.28 | 2036544 |
| 1733269200 | 15.66 | 0.09 | 0.58 | 15.68 | 15.74 | 15.49 | 1448127 |
| 1733182800 | 15.57 | -0.3 | -1.89 | 15.85 | 15.85 | 15.34 | 2576389 |
| 1732917840 | 15.87 | -0.11 | -0.69 | 16.129999 | 16.1384 | 15.725 | 1040398 |
| 1732750800 | 15.98 | 0.19 | 1.20 | 15.95 | 16.149999 | 15.88 | 1836384 |
| 1732664400 | 15.79 | -0.38 | -2.35 | 16.18 | 16.1999 | 15.67 | 2738024 |
| 1732578000 | 16.17 | 0.89 | 5.82 | 15.78 | 16.29 | 15.629 | 4507146 |
| 1732318800 | 15.28 | 0.39 | 2.62 | 15.025 | 15.47 | 14.94 | 2519915 |
| 1732232400 | 14.89 | 0.16 | 1.09 | 14.8 | 15.05 | 14.75 | 2184244 |
| 1732146000 | 14.73 | 0.14 | 0.96 | 14.74 | 14.78 | 14.45 | 2255373 |
| 1732059600 | 14.59 | -0.51 | -3.38 | 14.9 | 14.9799 | 14.385 | 3749338 |
| 1731973200 | 15.1 | 0.07 | 0.47 | 14.9 | 15.15 | 14.8 | 2300806 |
| 1731714000 | 15.03 | -0.28 | -1.83 | 15.28 | 15.33 | 14.855 | 2801284 |
| 1731627600 | 15.31 | -0.3 | -1.92 | 15.77 | 15.83 | 15.25 | 1875205 |
| 1731541200 | 15.61 | 0.03 | 0.19 | 15.62 | 15.845 | 15.47 | 2249964 |
| 1731454800 | 15.58 | -0.51 | -3.17 | 15.62 | 15.72 | 15.245 | 3612086 |
| 1731368400 | 16.09 | 0.05 | 0.31 | 16.1427 | 16.445 | 16.05 | 2786799 |
| 1731109200 | 16.04 | -0.08 | -0.50 | 16.059999 | 16.265 | 15.95 | 2519992 |
| 1731022800 | 16.12 | 0.32 | 2.03 | 16.079 | 16.344999 | 15.97 | 3307460 |
| 1730936400 | 15.8 | -0.66 | -4.01 | 16.68 | 16.75 | 15.735 | 5497207 |
| 1730850000 | 16.46 | -0.46 | -2.72 | 16.75 | 16.75 | 15.98 | 7565763 |
| 1730763600 | 16.92 | -1.15 | -6.36 | 17.96 | 17.97 | 16.815 | 4584220 |
| 1730500800 | 18.07 | -0.71 | -3.78 | 18.5 | 18.94 | 18.05 | 2676846 |
| 1730414400 | 18.78 | 0.85 | 4.74 | 17.89 | 19.045 | 17.88 | 4059564 |
| 1730328000 | 17.93 | 0.08 | 0.45 | 17.81 | 18.115 | 17.57 | 3316201 |
| 1730241600 | 17.85 | 0.39 | 2.23 | 17.37 | 17.88 | 17.2 | 3076699 |
| 1730155200 | 17.46 | 0.3 | 1.75 | 17.36 | 17.5194 | 17.3 | 1533581 |
| 1729896000 | 17.16 | -0.06 | -0.35 | 17.27 | 17.36 | 17.14 | 1532615 |
| 1729809600 | 17.22 | 0.01 | 0.06 | 17.27 | 17.34 | 17.1 | 1986527 |
| 1729723200 | 17.21 | -0.14 | -0.81 | 17.34 | 17.43 | 17.16 | 1749699 |
| 1729636800 | 17.35 | -0.1 | -0.57 | 17.41 | 17.48 | 17.25 | 1315367 |
| 1729550400 | 17.45 | -0.16 | -0.91 | 17.59 | 17.79 | 17.42 | 1966046 |
| 1729291200 | 17.61 | -0.03 | -0.17 | 17.69 | 17.7262 | 17.44 | 1757015 |
| 1729204800 | 17.64 | -0.3 | -1.67 | 17.98 | 18 | 17.6 | 1656519 |
| 1729118400 | 17.94 | -0.1 | -0.55 | 18.15 | 18.27 | 17.94 | 2190571 |
| 1729032000 | 18.04 | -0.06 | -0.33 | 18.06 | 18.35 | 17.9 | 2358956 |
| 1728945600 | 18.1 | 0.1 | 0.56 | 17.96 | 18.15 | 17.81 | 1608338 |
| 1728686400 | 18 | 0.02 | 0.11 | 17.97 | 18.16 | 17.88 | 1830535 |
| 1728600000 | 17.98 | -0.05 | -0.28 | 17.965 | 18.08 | 17.72 | 2047882 |
| 1728513600 | 18.03 | -0.07 | -0.39 | 18.12 | 18.17 | 17.93 | 1952178 |
| 1728427200 | 18.1 | -0.02 | -0.11 | 18.11 | 18.18 | 17.96 | 1670777 |
| 1728340800 | 18.12 | -0.17 | -0.93 | 18.33 | 18.33 | 17.84 | 2821041 |
| 1728081600 | 18.29 | 0.03 | 0.16 | 18.426 | 18.53 | 18.25 | 2150843 |
| 1727995200 | 18.26 | -0.32 | -1.72 | 18.49 | 18.54 | 18.22 | 2159244 |
| 1727908800 | 18.58 | -0.25 | -1.33 | 18.72 | 18.88 | 18.504 | 1960772 |
| 1727822400 | 18.83 | -0.3 | -1.57 | 19.1 | 19.15 | 18.64 | 2020430 |
| 1727735520 | 19.13 | -0.05 | -0.26 | 19.26 | 19.35 | 19.078 | 2589409 |
| 1727476800 | 19.18 | 0.01 | 0.05 | 19.39 | 19.41 | 19.0439 | 1627417 |
| 1727390400 | 19.17 | 0.14 | 0.74 | 19.18 | 19.26 | 18.98 | 1706107 |
| 1727304000 | 19.03 | -0.63 | -3.20 | 19.7 | 19.73 | 18.955 | 2411390 |
| 1727217600 | 19.66 | -0.06 | -0.30 | 19.8 | 19.83 | 19.51 | 1279394 |
| 1727131200 | 19.72 | 0.23 | 1.18 | 19.55 | 19.7915 | 19.46 | 1254394 |
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
