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 | -0.19 | -1.57938487116 | 12.03 | 12.112 | 11.74 | 145424 | 11.86870997 | CS |
| 4 | -0.285 | -2.35051546392 | 12.125 | 12.38 | 11.74 | 134368 | 12.07106194 | CS |
| 12 | 0.54 | 4.77876106195 | 11.3 | 12.38 | 11.2704 | 140230 | 11.85378671 | CS |
| 26 | 0.62 | 5.52584670232 | 11.22 | 12.38 | 10.86 | 149465 | 11.4968061 | CS |
| 52 | 0.35 | 3.04612706701 | 11.49 | 12.38 | 10.7697 | 150333 | 11.52407644 | CS |
| 156 | -5.14 | -30.2709069494 | 16.98 | 17.09 | 9.97 | 160169 | 11.96028304 | CS |
| 260 | 0.57 | 5.05767524401 | 11.27 | 17.09 | 5.561 | 188735 | 12.2399383 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 11.84 | -0.03 | -0.25 | 11.9 | 11.9698 | 11.8 | 84759 |
| 1730500500 | 11.87 | 0.08 | 0.68 | 11.86 | 11.91 | 11.74 | 183810 |
| 1730414100 | 11.79 | -0.18 | -1.50 | 11.93 | 12.02 | 11.78 | 157633 |
| 1730327700 | 11.97 | 0.09 | 0.76 | 11.88 | 12.03 | 11.8701 | 126150 |
| 1730241300 | 11.88 | -0.21 | -1.74 | 12.03 | 12.112 | 11.85 | 182712 |
| 1730154900 | 12.09 | 0.02 | 0.17 | 12.14 | 12.15 | 12.02 | 130929 |
| 1729895700 | 12.07 | 0.02 | 0.17 | 12.13 | 12.187 | 12.06 | 109016 |
| 1729809300 | 12.05 | -0.04 | -0.33 | 12.07 | 12.1265 | 12.05 | 81180 |
| 1729722900 | 12.09 | -0.13 | -1.06 | 12.21 | 12.21 | 12.03 | 164051 |
| 1729636500 | 12.22 | 0.1 | 0.83 | 12.17 | 12.27 | 12.1 | 176417 |
| 1729550100 | 12.12 | 0.02 | 0.21 | 12.09 | 12.16 | 12.05 | 97213 |
| 1729290900 | 12.095 | -0.02 | -0.12 | 12.12 | 12.165 | 12.0604 | 91820 |
| 1729204500 | 12.11 | -0.15 | -1.22 | 12.3 | 12.34 | 12.075 | 122028 |
| 1729118100 | 12.26 | 0.29 | 2.42 | 12.08 | 12.38 | 12.0421 | 186712 |
| 1729031700 | 11.97 | -0.31 | -2.52 | 12.26 | 12.3056 | 11.95 | 151994 |
| 1728945300 | 12.28 | -0.03 | -0.24 | 12.35 | 12.35 | 12.22 | 133538 |
| 1728686100 | 12.31 | 0.1 | 0.82 | 12.26 | 12.3399 | 12.26 | 139143 |
| 1728599700 | 12.21 | 0.07 | 0.58 | 12.22 | 12.24 | 12.1069 | 144719 |
| 1728513300 | 12.14 | 0.06 | 0.50 | 12.17 | 12.198 | 12.1088 | 111168 |
| 1728426900 | 12.08 | 0.04 | 0.33 | 12.14 | 12.19 | 12.05 | 168512 |
| 1728340500 | 12.04 | 0.02 | 0.17 | 12.08 | 12.35 | 12.01 | 341156 |
| 1728081300 | 12.02 | 0.14 | 1.18 | 11.93 | 12.15 | 11.915 | 232116 |
| 1727994900 | 11.88 | -0.11 | -0.92 | 11.88 | 11.96 | 11.8166 | 207512 |
| 1727908500 | 11.99 | 0.07 | 0.59 | 11.84 | 11.99 | 11.71 | 175307 |
| 1727822100 | 11.92 | -0.01 | -0.08 | 11.93 | 11.95 | 11.78 | 127744 |
| 1727735700 | 11.93 | 0.07 | 0.59 | 11.86 | 11.97 | 11.77 | 156649 |
| 1727476500 | 11.86 | -0.08 | -0.67 | 11.9 | 11.95 | 11.82 | 177177 |
| 1727390100 | 11.94 | -0.01 | -0.08 | 11.95 | 11.97 | 11.84 | 149836 |
| 1727303700 | 11.95 | -0.04 | -0.33 | 12 | 12.0003 | 11.84 | 129049 |
| 1727217300 | 11.99 | 0 | 0.00 | 11.91 | 12.01 | 11.7901 | 135998 |
| 1727130900 | 11.99 | 0.07 | 0.59 | 11.92 | 11.99 | 11.88 | 131365 |
| 1726871700 | 11.92 | -0.09 | -0.75 | 12.01 | 12.01 | 11.88 | 126445 |
| 1726785300 | 12.01 | 0.06 | 0.50 | 11.97 | 12.03 | 11.94 | 178307 |
| 1726698900 | 11.95 | 0.11 | 0.93 | 11.89 | 12 | 11.815 | 248538 |
| 1726612500 | 11.84 | 0.24 | 2.11 | 11.69 | 11.84 | 11.655 | 141740 |
| 1726526100 | 11.595 | 0.03 | 0.22 | 11.61 | 11.62 | 11.5 | 142593 |
| 1726266900 | 11.57 | -0.14 | -1.20 | 11.58 | 11.65 | 11.54 | 125658 |
| 1726180500 | 11.71 | 0.06 | 0.52 | 11.7 | 11.84 | 11.64 | 182877 |
| 1726094100 | 11.65 | 0.01 | 0.09 | 11.6 | 11.67 | 11.58 | 96265 |
| 1726007700 | 11.64 | 0.03 | 0.26 | 11.59 | 11.65 | 11.58 | 98339 |
| 1725921300 | 11.61 | 0.13 | 1.09 | 11.52 | 11.62 | 11.46 | 118357 |
| 1725662100 | 11.485 | -0.1 | -0.82 | 11.57 | 11.615 | 11.46 | 115952 |
| 1725575700 | 11.58 | 0.06 | 0.52 | 11.44 | 11.59 | 11.44 | 110037 |
| 1725489300 | 11.52 | 0.02 | 0.17 | 11.5 | 11.5499 | 11.46 | 132621 |
| 1725402900 | 11.5 | -0.1 | -0.86 | 11.64 | 11.65 | 11.42 | 180003 |
| 1725057300 | 11.6 | 0.05 | 0.43 | 11.58 | 11.63 | 11.56 | 99728 |
| 1724970900 | 11.55 | 0.07 | 0.61 | 11.56 | 11.61 | 11.455 | 127689 |
| 1724884500 | 11.48 | -0.12 | -1.03 | 11.6 | 11.653 | 11.45 | 123707 |
| 1724798100 | 11.6 | -0.06 | -0.51 | 11.77 | 11.77 | 11.57 | 151909 |
| 1724711700 | 11.66 | -0.04 | -0.34 | 11.73 | 11.7999 | 11.62 | 138006 |
| 1724452500 | 11.7 | 0.21 | 1.83 | 11.57 | 11.71 | 11.5 | 164965 |
| 1724366100 | 11.49 | -0.1 | -0.86 | 11.64 | 11.64 | 11.45 | 170618 |
| 1724279700 | 11.59 | 0 | 0.00 | 11.62 | 11.64 | 11.5501 | 104082 |
| 1724193300 | 11.59 | -0.09 | -0.77 | 11.65 | 11.6799 | 11.57 | 78449 |
| 1724106900 | 11.68 | 0.05 | 0.43 | 11.65 | 11.68 | 11.5631 | 102654 |
| 1723847700 | 11.63 | 0.08 | 0.69 | 11.6 | 11.69 | 11.51 | 168564 |
| 1723761300 | 11.55 | 0.08 | 0.65 | 11.49 | 11.55 | 11.4601 | 122113 |
| 1723674900 | 11.475 | 0 | 0.04 | 11.43 | 11.48 | 11.39 | 51986 |
| 1723588500 | 11.47 | 0.16 | 1.41 | 11.35 | 11.49 | 11.2704 | 222247 |
| 1723502100 | 11.31 | 0.04 | 0.35 | 11.28 | 11.31 | 11.18 | 117087 |
| 1723242900 | 11.27 | -0.14 | -1.23 | 11.32 | 11.37 | 11.2301 | 159396 |
| 1723156500 | 11.41 | 0.1 | 0.88 | 11.31 | 11.43 | 11.31 | 125732 |
| 1723070100 | 11.31 | 0.06 | 0.53 | 11.33 | 11.37 | 11.28 | 132084 |
| 1722983700 | 11.25 | 0.13 | 1.12 | 11.14 | 11.32 | 11.1 | 165736 |
| 1722897300 | 11.125 | -0.07 | -0.58 | 10.88 | 11.16 | 10.84 | 450727 |
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
