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 | -0.24 | -1.76860722181 | 13.57 | 14.08 | 12.97 | 10257280 | 13.4647721 | CS |
| 4 | 0.8 | 6.38467677574 | 12.53 | 14.08 | 11.98 | 14164775 | 12.96228567 | CS |
| 12 | -2.39 | -15.203562341 | 15.72 | 17.18 | 11.98 | 16878945 | 13.72523027 | CS |
| 26 | -3.04 | -18.5705558949 | 16.37 | 17.79 | 11.98 | 15313270 | 14.78377329 | CS |
| 52 | -4.97 | -27.1584699454 | 18.3 | 20.15 | 11.72 | 17975916 | 15.19270531 | CS |
| 156 | -29.93 | -69.1863153028 | 43.26 | 44.05 | 11.72 | 15755686 | 20.59646914 | CS |
| 260 | -33.79 | -71.7105263158 | 47.12 | 60.9 | 11.72 | 12510365 | 26.21566857 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721424600 | 13.01 | -0.19 | -1.44 | 13.25 | 13.46 | 13.01 | 9497300 |
| 1721338200 | 13.2 | -0.47 | -3.44 | 13.65 | 13.65 | 12.97 | 12107100 |
| 1721251800 | 13.67 | -0.05 | -0.36 | 13.67 | 13.87 | 13.6 | 8649300 |
| 1721165340 | 13.72 | -0.04 | -0.29 | 13.74 | 14.08 | 13.65 | 11494700 |
| 1721079000 | 13.76 | 0.21 | 1.55 | 13.57 | 13.85 | 13.42 | 9538000 |
| 1720819800 | 13.55 | -0.24 | -1.74 | 13.7 | 13.78 | 13.48 | 10913500 |
| 1720733400 | 13.79 | 0.44 | 3.30 | 13.64 | 13.85 | 13.52 | 12440700 |
| 1720647000 | 13.35 | 0.08 | 0.60 | 13.46 | 13.86 | 13.26 | 16087300 |
| 1720560540 | 13.27 | 0.29 | 2.23 | 13.05 | 13.32 | 13.02 | 10971000 |
| 1720474200 | 12.98 | -0.39 | -2.92 | 13.3 | 13.33 | 12.98 | 19236300 |
| 1720215000 | 13.37 | 0.14 | 1.06 | 13.17 | 13.46 | 12.98 | 15728300 |
| 1720128540 | 13.23 | 0.74 | 5.92 | 12.64 | 13.38 | 12.6 | 19604000 |
| 1720042200 | 12.49 | 0.36 | 2.97 | 12.28 | 12.71 | 12.25 | 21154900 |
| 1719955800 | 12.13 | -0.34 | -2.73 | 12.55 | 12.55 | 12.1 | 13261300 |
| 1719869400 | 12.47 | -0.06 | -0.48 | 12.44 | 12.6 | 12.27 | 8463900 |
| 1719610200 | 12.53 | -0.08 | -0.63 | 12.52 | 12.69 | 12.39 | 14926800 |
| 1719523800 | 12.61 | 0.47 | 3.87 | 12.13 | 12.67 | 12 | 27692600 |
| 1719437400 | 12.14 | -0.55 | -4.33 | 12.45 | 12.45 | 11.98 | 21621000 |
| 1719351000 | 12.69 | -0.05 | -0.39 | 12.65 | 12.81 | 12.6 | 9796800 |
| 1719264600 | 12.74 | 0.29 | 2.33 | 12.53 | 12.84 | 12.46 | 10110700 |
| 1719005400 | 12.45 | -0.08 | -0.64 | 12.48 | 12.65 | 12.33 | 21144500 |
| 1718918940 | 12.53 | -0.19 | -1.49 | 12.83 | 13.09 | 12.44 | 18208700 |
| 1718832540 | 12.72 | 0.36 | 2.91 | 12.3 | 12.73 | 12.22 | 10878100 |
| 1718746200 | 12.36 | -0.03 | -0.24 | 12.42 | 12.65 | 12.35 | 8852500 |
| 1718659800 | 12.39 | -0.4 | -3.13 | 12.73 | 12.84 | 12.38 | 8174400 |
| 1718400600 | 12.79 | 0.15 | 1.19 | 12.59 | 12.97 | 12.57 | 14135200 |
| 1718314200 | 12.64 | -0.08 | -0.63 | 12.81 | 12.85 | 12.5 | 11374600 |
| 1718227800 | 12.72 | -0.24 | -1.85 | 13.16 | 13.27 | 12.7 | 15278400 |
| 1718141400 | 12.96 | 0.19 | 1.49 | 12.85 | 13.13 | 12.85 | 8514100 |
| 1718055000 | 12.77 | -0.33 | -2.52 | 13.23 | 13.31 | 12.76 | 10491800 |
| 1717795800 | 13.1 | -0.3 | -2.24 | 13.11 | 13.41 | 13.03 | 11880100 |
| 1717709400 | 13.4 | 0.56 | 4.36 | 13.38 | 13.5 | 13.14 | 16911000 |
| 1717622940 | 12.84 | -0.09 | -0.70 | 12.92 | 13.1 | 12.74 | 11656700 |
| 1717536600 | 12.93 | -0.02 | -0.15 | 12.95 | 13.1 | 12.65 | 21028300 |
| 1717450200 | 12.95 | -0.17 | -1.30 | 13.16 | 13.18 | 12.79 | 17587400 |
| 1717191000 | 13.12 | -0.24 | -1.80 | 13.34 | 13.4 | 13.04 | 13750900 |
| 1717018140 | 13.36 | 0.17 | 1.29 | 13.06 | 13.55 | 12.99 | 24221500 |
| 1716931740 | 13.19 | -0.08 | -0.60 | 13.51 | 13.58 | 12.82 | 36875200 |
| 1716845340 | 13.27 | -0.05 | -0.38 | 13.41 | 13.49 | 13.14 | 7432900 |
| 1716586200 | 13.32 | -0.03 | -0.22 | 13.49 | 13.51 | 13.26 | 10454300 |
| 1716499800 | 13.35 | 0.24 | 1.83 | 13.2 | 13.42 | 13.05 | 36124600 |
| 1716413340 | 13.11 | -1.02 | -7.22 | 13.98 | 14.04 | 13.1 | 57267800 |
| 1716327000 | 14.13 | -0.56 | -3.81 | 14.58 | 14.75 | 13.98 | 38481200 |
| 1716240600 | 14.69 | 0.01 | 0.07 | 14.63 | 14.94 | 14.45 | 16122800 |
| 1715981400 | 14.68 | -0.22 | -1.48 | 14.86 | 15.01 | 14.68 | 19240400 |
| 1715895000 | 14.9 | 0.03 | 0.20 | 15.05 | 15.08 | 14.54 | 22979500 |
| 1715808600 | 14.87 | -0.32 | -2.11 | 15.27 | 15.61 | 14.75 | 20021900 |
| 1715722200 | 15.19 | -0.04 | -0.26 | 15.2 | 15.65 | 15.15 | 10148000 |
| 1715635800 | 15.23 | 0.07 | 0.46 | 15.12 | 15.43 | 15.12 | 8229600 |
| 1715376600 | 15.16 | -0.54 | -3.44 | 15.81 | 15.93 | 15.05 | 15757700 |
| 1715290140 | 15.7 | -1.48 | -8.61 | 16.61 | 16.8 | 15.46 | 34083100 |
| 1715203800 | 17.18 | 1.23 | 7.71 | 15.81 | 17.18 | 15.65 | 26493200 |
| 1715117400 | 15.95 | 0.05 | 0.31 | 16.07 | 16.61 | 15.84 | 22242800 |
| 1715031000 | 15.9 | -0.46 | -2.81 | 16.26 | 16.46 | 15.82 | 17747500 |
| 1714771800 | 16.36 | 0.76 | 4.87 | 16 | 16.579999 | 16 | 17491600 |
| 1714685400 | 15.6 | 0.27 | 1.76 | 15.54 | 15.8 | 15.45 | 13569900 |
| 1714512600 | 15.33 | -0.34 | -2.17 | 15.63 | 15.71 | 15.24 | 14853600 |
| 1714426200 | 15.67 | -0.01 | -0.06 | 15.72 | 15.82 | 15.59 | 5977500 |
| 1714167000 | 15.68 | 0.26 | 1.69 | 15.68 | 15.92 | 15.58 | 8314000 |
| 1714080540 | 15.42 | -0.16 | -1.03 | 15.59 | 15.6 | 15.22 | 7602600 |
| 1713994200 | 15.58 | 0.03 | 0.19 | 15.56 | 15.9 | 15.55 | 8471000 |
| 1713907800 | 15.55 | -0.04 | -0.26 | 15.45 | 15.69 | 15.24 | 21320000 |
| 1713821340 | 15.59 | -0.26 | -1.64 | 15.7 | 16 | 15.52 | 8980600 |
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
