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 | -0.78 | -5.59139784946 | 13.95 | 13.99 | 12.83 | 20864907 | 13.33469604 | CS |
| 4 | -3.08 | -18.9538461538 | 16.25 | 17.33 | 12.83 | 18220904 | 14.93810267 | CS |
| 12 | -3.2 | -19.5479535736 | 16.37 | 17.33 | 12.83 | 18993276 | 15.51746855 | CS |
| 26 | -2.87 | -17.8927680798 | 16.04 | 17.5 | 10.0825 | 27805880 | 13.39415006 | CS |
| 52 | 2.5 | 23.4301780694 | 10.67 | 17.9 | 8.28 | 25559378 | 12.8248309 | CS |
| 156 | -61 | -82.2434946744 | 74.17 | 83.34 | 7.33 | 31756969 | 18.92933443 | CS |
| 260 | -3.81 | -22.4381625442 | 16.98 | 83.34 | 7.33 | 29633120 | 23.45641245 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722379200 | 13.09 | -0.26 | -1.95 | 13.31 | 13.34 | 12.83 | 29637025 |
| 1722292800 | 13.35 | 0.02 | 0.15 | 13.5 | 13.55 | 13.2 | 17483814 |
| 1722033600 | 13.33 | -0.12 | -0.89 | 13.67 | 13.72 | 13.245 | 18377499 |
| 1721947200 | 13.45 | -0.13 | -0.96 | 13.33 | 13.78 | 13.08 | 18524028 |
| 1721860800 | 13.58 | -0.75 | -5.23 | 13.55 | 13.95 | 13.51 | 17689808 |
| 1721774400 | 14.33 | -0.4 | -2.72 | 15.16 | 15.35 | 14.31 | 22462517 |
| 1721688000 | 14.73 | 0.33 | 2.29 | 14.59 | 14.91 | 14.56 | 8325141 |
| 1721428800 | 14.4 | -0.17 | -1.17 | 14.6301 | 14.7399 | 14.36 | 12056570 |
| 1721342400 | 14.57 | 0 | 0.00 | 14.74 | 14.9079 | 14.34 | 14700488 |
| 1721256000 | 14.57 | -1.57 | -9.73 | 15.5601 | 15.715 | 14.35 | 35278409 |
| 1721169600 | 16.14 | -0.07 | -0.43 | 16.35 | 16.469999 | 15.68 | 21430000 |
| 1721083200 | 16.21 | 0.03 | 0.19 | 16.36 | 16.515 | 15.985 | 11996797 |
| 1720824000 | 16.18 | -0.19 | -1.16 | 16.18 | 16.379999 | 15.66 | 14580532 |
| 1720737600 | 16.37 | -0.47 | -2.79 | 17.225 | 17.33 | 16.11 | 22593469 |
| 1720651200 | 16.84 | 0.09 | 0.54 | 16.73 | 17.32 | 16.55 | 24189618 |
| 1720564800 | 16.75 | 0.25 | 1.52 | 16.5 | 16.87 | 16.45 | 12029660 |
| 1720478400 | 16.5 | 0.12 | 0.73 | 16.44 | 16.558399 | 16.059999 | 11439252 |
| 1720219200 | 16.379999 | 0.63 | 4.00 | 15.72 | 16.42 | 15.57 | 14253168 |
| 1720040640 | 15.75 | -0.51 | -3.14 | 16.25 | 16.399999 | 15.57 | 11493237 |
| 1719960000 | 16.26 | 0.24 | 1.50 | 16 | 16.36 | 15.7 | 11635671 |
| 1719873600 | 16.02 | -0.59 | -3.55 | 16.43 | 16.53 | 15.63 | 17425112 |
| 1719614400 | 16.61 | 0.04 | 0.24 | 16.5 | 16.76 | 16.329999 | 19871069 |
| 1719528000 | 16.57 | -0.2 | -1.19 | 16.87 | 17.03 | 16.559999 | 12040538 |
| 1719441600 | 16.77 | 0.06 | 0.36 | 16.46 | 16.85 | 16.309999 | 12891677 |
| 1719355200 | 16.71 | 1.04 | 6.64 | 15.92 | 16.77 | 15.68 | 24555321 |
| 1719268800 | 15.67 | 0.16 | 1.03 | 15.51 | 15.79 | 15.46 | 21112035 |
| 1719009600 | 15.51 | 0.12 | 0.78 | 15.38 | 15.595 | 15.25 | 27658985 |
| 1718923200 | 15.39 | -0.41 | -2.59 | 15.74 | 15.82 | 15.17 | 17248062 |
| 1718750400 | 15.8 | -0.04 | -0.25 | 15.7 | 16.04 | 15.49 | 16575703 |
| 1718664000 | 15.84 | 0.25 | 1.60 | 15.49 | 16.05 | 15.22 | 21162898 |
| 1718404800 | 15.59 | -0.02 | -0.13 | 15.46 | 15.69 | 15.33 | 8571367 |
| 1718318400 | 15.61 | -0.26 | -1.64 | 15.85 | 15.95 | 15.46 | 14260472 |
| 1718232000 | 15.87 | 0.27 | 1.73 | 15.78 | 16.172999 | 15.7 | 15283018 |
| 1718145600 | 15.6 | 0.41 | 2.70 | 15.13 | 15.6 | 15.0002 | 20745199 |
| 1718059200 | 15.19 | -0.4 | -2.57 | 15.38 | 15.575 | 15.05 | 18402550 |
| 1717800000 | 15.59 | 0.39 | 2.57 | 15.01 | 15.61 | 14.95 | 26667483 |
| 1717713600 | 15.2 | 0 | 0.00 | 15.08 | 15.4 | 14.94 | 14507709 |
| 1717627200 | 15.2 | 0.31 | 2.08 | 15.11 | 15.38 | 15.075 | 21273795 |
| 1717540800 | 14.89 | -0.43 | -2.81 | 15.15 | 15.32 | 14.79 | 16139638 |
| 1717454400 | 15.32 | 0.3 | 2.00 | 15.34 | 15.44 | 15.11 | 18029760 |
| 1717195200 | 15.02 | -0.15 | -0.99 | 15.26 | 15.34 | 14.9 | 20151682 |
| 1717108800 | 15.17 | 0.01 | 0.07 | 15.15 | 15.39 | 14.81 | 14739847 |
| 1717022400 | 15.16 | -0.16 | -1.04 | 15.03 | 15.405 | 14.92 | 13752657 |
| 1716936000 | 15.32 | 0.1 | 0.66 | 15.25 | 15.48 | 15.1738 | 13256298 |
| 1716590400 | 15.22 | 0.04 | 0.26 | 15.35 | 15.4897 | 15.15 | 9983329 |
| 1716504000 | 15.18 | -0.73 | -4.59 | 15.95 | 15.97 | 15.12 | 16168316 |
| 1716417600 | 15.91 | 0.28 | 1.79 | 15.75 | 15.92 | 15.5512 | 12881912 |
| 1716331200 | 15.63 | -0.8 | -4.87 | 16.25 | 16.251999 | 15.52 | 20050666 |
| 1716244800 | 16.43 | 0.38 | 2.37 | 16.17 | 16.649999 | 16.17 | 22171890 |
| 1715985600 | 16.05 | 0.03 | 0.19 | 15.99 | 16.254999 | 15.93 | 12188599 |
| 1715899200 | 16.02 | -0.19 | -1.17 | 16.03 | 16.175 | 15.75 | 21859051 |
| 1715812800 | 16.21 | 0.59 | 3.78 | 15.98 | 16.274999 | 15.53 | 27492367 |
| 1715726400 | 15.62 | -0.14 | -0.89 | 15.7 | 15.89 | 15.38 | 29887434 |
| 1715640000 | 15.76 | -0.25 | -1.56 | 16.02 | 16.079999 | 15.66 | 28863550 |
| 1715380800 | 16.01 | -0.54 | -3.26 | 16.59 | 16.6 | 15.84 | 26505446 |
| 1715294400 | 16.55 | -0.19 | -1.14 | 16.71 | 16.76 | 16.114999 | 36958233 |
| 1715208000 | 16.739999 | -0.4 | -2.33 | 16.37 | 16.98 | 16.329999 | 31734547 |
| 1715121600 | 17.14 | 0.3 | 1.78 | 16.78 | 17.29 | 16.735 | 24952182 |
| 1715035200 | 16.84 | 0.59 | 3.63 | 16.42 | 16.97 | 16.09 | 32485613 |
| 1714776000 | 16.25 | -0.05 | -0.31 | 16.54 | 16.54 | 16.04 | 23902027 |
| 1714689600 | 16.3 | 0.44 | 2.77 | 16.02 | 16.309999 | 15.71 | 28804276 |
| 1714603200 | 15.86 | 0.81 | 5.38 | 15.08 | 16.198799 | 14.93 | 46877495 |
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
