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 | -1.55 | -10.9540636042 | 14.15 | 14.24 | 12.51 | 16989180 | 13.30823527 | CS |
| 4 | -2.17871437 | -14.7422456071 | 14.77871437 | 16.36 | 12.51 | 18075285 | 14.7404866 | CS |
| 12 | -4.00560341 | -24.1219985272 | 16.60560341 | 17.39634643 | 12.51 | 15582731 | 15.65448301 | CS |
| 26 | 1.42052972 | 12.7065923914 | 11.17947028 | 17.73263944 | 10.88862227 | 18179363 | 14.80306226 | CS |
| 52 | -3.27848339 | -20.6473333093 | 15.87848339 | 17.73263944 | 10.88862227 | 16758111 | 14.47047216 | CS |
| 156 | -10.85870958 | -46.2886057009 | 23.45870958 | 28.90302072 | 10.65230826 | 17014830 | 17.2233468 | CS |
| 260 | -37.38950124 | -74.7947075137 | 49.98950124 | 55.35201137 | 10.65230826 | 13779217 | 22.32843741 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734557400 | 12.6 | -0.77 | -5.76 | 13.02 | 13.2 | 12.51 | 18165100 |
| 1734470940 | 13.37 | 0.11 | 0.83 | 13.34 | 13.63 | 13.11 | 21372000 |
| 1734384540 | 13.26 | -0.4 | -2.93 | 13.69 | 13.71 | 13.21 | 11913700 |
| 1734125340 | 13.66 | -0.02 | -0.15 | 13.74 | 14.11 | 13.59 | 16625400 |
| 1734039000 | 13.68 | -2.23 | -14.02 | 14.15 | 14.24 | 13.44 | 16869700 |
| 1733952540 | 15.91 | 0.42 | 2.71 | 15.66 | 16.26 | 15.39 | 17272800 |
| 1733866140 | 15.49 | 0.1 | 0.65 | 15.67 | 15.69 | 15.32 | 25029200 |
| 1733779740 | 15.39 | -0.24 | -1.54 | 15.7 | 15.83 | 15.32 | 10765300 |
| 1733520600 | 15.63 | -0.33 | -2.07 | 15.93 | 16.079999 | 15.37 | 14228100 |
| 1733434200 | 15.96 | 0.3 | 1.92 | 15.93 | 16.36 | 15.82 | 13635200 |
| 1733347800 | 15.66 | 0.26 | 1.69 | 15.35 | 15.88 | 15.35 | 23067800 |
| 1733261340 | 15.4 | 0.41 | 2.74 | 15 | 15.43 | 14.95 | 24702700 |
| 1733174940 | 14.99 | -0.07 | -0.46 | 14.97 | 15.28 | 14.73 | 18071700 |
| 1732915740 | 15.06 | 0.56 | 3.86 | 14.6 | 15.07 | 14.29 | 27416200 |
| 1732829400 | 14.5 | -0.17 | -1.16 | 16.02 | 16.05 | 14.44 | 22668400 |
| 1732743000 | 14.669646 | -0.8 | -5.17 | 15.433122 | 15.533101 | 14.5424 | 20110462 |
| 1732656600 | 15.469478 | 0.74 | 5.00 | 14.915049 | 15.560368 | 14.860515 | 19710088 |
| 1732570140 | 14.733269 | 0.05 | 0.37 | 14.715091 | 14.951405 | 14.606023 | 10931015 |
| 1732310940 | 14.678735 | 0.43 | 3.00 | 14.478777 | 14.715091 | 14.160662 | 15012872 |
| 1732224600 | 14.251552 | -0.8 | -5.31 | 14.778714 | 14.81507 | 14.251552 | 21926614 |
| 1732051800 | 15.051384 | 0.24 | 1.60 | 14.90596 | 15.142274 | 14.615112 | 19000990 |
| 1731965340 | 14.81507 | -0.17 | -1.15 | 14.960494 | 14.987761 | 14.63329 | 15561668 |
| 1731619800 | 14.987761 | -0.08 | -0.54 | 15.115007 | 15.260431 | 14.833248 | 20670590 |
| 1731533400 | 15.069562 | -0.13 | -0.84 | 15.224075 | 15.387677 | 14.869604 | 13464737 |
| 1731446940 | 15.196808 | -0.02 | -0.12 | 15.214986 | 15.369499 | 15.015028 | 11416547 |
| 1731360540 | 15.214986 | -0.21 | -1.36 | 15.414944 | 15.514923 | 15.024117 | 18906810 |
| 1731101400 | 15.424033 | -1.01 | -6.14 | 15.333143 | 15.960284 | 15.133185 | 59044228 |
| 1731014940 | 16.432912 | -0.56 | -3.32 | 16.914629 | 17.350901 | 16.196598 | 22296182 |
| 1730928600 | 16.99643 | 0 | 0.00 | 16.678315 | 17.241833 | 16.469268 | 12375949 |
| 1730842200 | 16.99643 | -0.11 | -0.64 | 17.005519 | 17.260011 | 16.651048 | 8543404 |
| 1730755800 | 17.105498 | 0.67 | 4.09 | 16.769205 | 17.332723 | 16.687404 | 11909341 |
| 1730496600 | 16.432912 | -0.45 | -2.64 | 16.950985 | 16.950985 | 16.432912 | 8450544 |
| 1730410200 | 16.878273 | -0.02 | -0.11 | 16.932807 | 17.314545 | 16.832828 | 15033557 |
| 1730323800 | 16.896451 | 0.05 | 0.32 | 16.741938 | 17.08732 | 16.741938 | 5701397 |
| 1730237340 | 16.841917 | -0.05 | -0.27 | 16.896451 | 16.960074 | 16.687404 | 4314776 |
| 1730151000 | 16.887362 | 0.22 | 1.31 | 17.078231 | 17.078231 | 16.687404 | 11105512 |
| 1729891800 | 16.669226 | -0.46 | -2.71 | 17.223655 | 17.223655 | 16.669226 | 12507756 |
| 1729805400 | 17.132765 | 0.86 | 5.31 | 16.3602 | 17.17821 | 16.205687 | 24056552 |
| 1729719000 | 16.26931 | -0.23 | -1.38 | 16.45109 | 16.514713 | 16.160242 | 19770602 |
| 1729632600 | 16.496535 | -0.18 | -1.09 | 16.660137 | 16.687404 | 16.342022 | 12608537 |
| 1729546140 | 16.678315 | -0.05 | -0.27 | 16.860095 | 16.969163 | 16.660137 | 10682803 |
| 1729287000 | 16.72376 | -0.2 | -1.18 | 17.041875 | 17.17821 | 16.687404 | 21371108 |
| 1729200540 | 16.923718 | -0.17 | -1.01 | 16.887362 | 17.041875 | 16.732849 | 15440312 |
| 1729114140 | 17.096409 | -0.02 | -0.11 | 17.114587 | 17.323634 | 16.923718 | 16857520 |
| 1729027740 | 17.114587 | -0.08 | -0.48 | 17.305456 | 17.396346 | 16.960074 | 11897568 |
| 1728941340 | 17.196388 | 0.24 | 1.39 | 17.078231 | 17.196388 | 16.732849 | 14074705 |
| 1728682200 | 16.960074 | 0.51 | 3.09 | 16.741938 | 17.078231 | 16.323844 | 22488172 |
| 1728595740 | 16.45109 | 0.46 | 2.90 | 16.096619 | 16.587425 | 16.051174 | 28770822 |
| 1728509400 | 15.987551 | -0.37 | -2.28 | 16.26931 | 16.332933 | 15.823949 | 13146000 |
| 1728422940 | 16.3602 | 0.36 | 2.27 | 16.105708 | 16.3602 | 15.887572 | 7601936 |
| 1728336600 | 15.99664 | -0.46 | -2.82 | 16.614692 | 16.63287 | 15.942106 | 10475300 |
| 1728077400 | 16.460179 | 0.08 | 0.50 | 16.223865 | 16.478357 | 16.114797 | 12397843 |
| 1727991000 | 16.378378 | -0.26 | -1.58 | 16.45109 | 16.45109 | 16.005729 | 14563978 |
| 1727904540 | 16.641959 | 0.4 | 2.46 | 16.614692 | 16.796472 | 16.45109 | 16671471 |
| 1727818200 | 16.242043 | -0.07 | -0.45 | 16.487446 | 16.787383 | 16.232954 | 17223896 |
| 1727731800 | 16.314755 | 0.09 | 0.56 | 16.132975 | 16.45109 | 15.805771 | 13078446 |
| 1727472600 | 16.223865 | -0.07 | -0.45 | 16.369289 | 16.569247 | 15.969373 | 10367477 |
| 1727386140 | 16.296577 | -0.06 | -0.39 | 16.605603 | 16.751027 | 16.278399 | 12798217 |
| 1727299740 | 16.3602 | -0.64 | -3.74 | 16.841917 | 16.851006 | 16.26931 | 20393882 |
| 1727213400 | 16.99643 | 0.9 | 5.59 | 16.387467 | 16.99643 | 16.196598 | 26737374 |
| 1727127000 | 16.096619 | -0.23 | -1.39 | 16.342022 | 16.396556 | 15.978462 | 18945428 |
| 1726867800 | 16.323844 | -0.77 | -4.52 | 17.141854 | 17.196388 | 16.187509 | 38628340 |
| 1726781400 | 17.096409 | -0.13 | -0.74 | 17.405435 | 17.423613 | 16.960074 | 19565848 |
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
