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 | 0.1128 | 0.93300248139 | 12.09 | 12.33 | 12.03 | 238965 | 12.18763944 | CS |
| 4 | 0.1428 | 1.18407960199 | 12.06 | 12.33 | 11.6 | 204703 | 11.99066632 | CS |
| 12 | 1.0428 | 9.34408602151 | 11.16 | 12.33 | 11.11 | 227343 | 11.78399259 | CS |
| 26 | -1.1172 | -8.38738738739 | 13.32 | 13.71 | 11.1 | 257431 | 11.97029402 | CS |
| 52 | -0.0872 | -0.709519934906 | 12.29 | 13.7277 | 10.7501 | 244873 | 12.15094486 | CS |
| 156 | -5.4072 | -30.7052810903 | 17.61 | 19.08 | 9.67 | 206765 | 12.75343914 | CS |
| 260 | 0.1428 | 1.18407960199 | 12.06 | 19.08 | 4.51 | 192194 | 12.62692896 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720650900 | 12.3 | 0.15 | 1.23 | 12.17 | 12.3 | 12.14 | 155807 |
| 1720564500 | 12.15 | -0.13 | -1.06 | 12.29 | 12.3293 | 12.13 | 171515 |
| 1720478100 | 12.28 | 0.21 | 1.74 | 12.1 | 12.33 | 12.1 | 475563 |
| 1720218900 | 12.07 | 0.01 | 0.08 | 12.09 | 12.1 | 12.03 | 194497 |
| 1720040640 | 12.06 | -0.03 | -0.25 | 12.09 | 12.11 | 12.04 | 114283 |
| 1719959700 | 12.09 | 0.08 | 0.67 | 12.01 | 12.1 | 11.97 | 131860 |
| 1719873300 | 12.01 | 0.17 | 1.44 | 12.08 | 12.13 | 11.96 | 156800 |
| 1719614100 | 11.84 | 0 | 0.00 | 11.84 | 11.84 | 11.84 | 0 |
| 1719527700 | 11.84 | 0.05 | 0.42 | 11.8 | 11.9199 | 11.7912 | 103459 |
| 1719441300 | 11.79 | -0.02 | -0.17 | 11.79 | 11.84 | 11.77 | 174745 |
| 1719354900 | 11.81 | -0.01 | -0.08 | 11.85 | 11.8799 | 11.7618 | 176417 |
| 1719268500 | 11.82 | 0.1 | 0.85 | 11.72 | 11.8285 | 11.71 | 199439 |
| 1719009300 | 11.72 | -0.11 | -0.93 | 11.84 | 11.8732 | 11.71 | 165842 |
| 1718922900 | 11.83 | 0.06 | 0.51 | 11.78 | 11.89 | 11.78 | 128550 |
| 1718750100 | 11.77 | -0.03 | -0.25 | 11.77 | 11.88 | 11.75 | 157755 |
| 1718663700 | 11.8 | -0.19 | -1.58 | 11.7 | 11.86 | 11.6 | 312707 |
| 1718404500 | 11.99 | -0.11 | -0.91 | 12.11 | 12.11 | 11.9299 | 294359 |
| 1718318100 | 12.1 | -0.06 | -0.49 | 12.24 | 12.25 | 12.05 | 268189 |
| 1718231700 | 12.16 | 0.12 | 1.00 | 12.06 | 12.22 | 12.06 | 253965 |
| 1718145300 | 12.04 | -0.01 | -0.08 | 12 | 12.05 | 11.95 | 127854 |
| 1718058900 | 12.05 | -0.06 | -0.50 | 12.07 | 12.1 | 11.95 | 263979 |
| 1717799700 | 12.11 | 0.14 | 1.17 | 11.96 | 12.11 | 11.95 | 206238 |
| 1717713300 | 11.97 | 0.05 | 0.42 | 11.92 | 12.0499 | 11.91 | 228698 |
| 1717626900 | 11.92 | 0.1 | 0.85 | 11.84 | 11.94 | 11.6801 | 269700 |
| 1717540500 | 11.82 | -0.09 | -0.76 | 11.88 | 11.9 | 11.7301 | 218755 |
| 1717454100 | 11.91 | 0.31 | 2.67 | 11.62 | 11.93 | 11.6199 | 518938 |
| 1717194900 | 11.6 | 0.02 | 0.17 | 11.55 | 11.61 | 11.53 | 227247 |
| 1717108500 | 11.58 | 0.02 | 0.17 | 11.57 | 11.6426 | 11.55 | 158763 |
| 1717022100 | 11.56 | 0.01 | 0.09 | 11.65 | 11.65 | 11.45 | 145463 |
| 1716935700 | 11.55 | -0.13 | -1.11 | 11.66 | 11.688 | 11.55 | 144442 |
| 1716590100 | 11.68 | 0.17 | 1.48 | 11.56 | 11.68 | 11.525 | 184285 |
| 1716503700 | 11.51 | -0.06 | -0.52 | 11.57 | 11.5739 | 11.475 | 189762 |
| 1716417300 | 11.57 | -0.04 | -0.34 | 11.6 | 11.61 | 11.53 | 179184 |
| 1716330900 | 11.61 | 0.04 | 0.35 | 11.57 | 11.62 | 11.55 | 163690 |
| 1716244500 | 11.569 | 0.01 | 0.08 | 11.57 | 11.62 | 11.55 | 247055 |
| 1715985300 | 11.56 | -0.01 | -0.09 | 11.6 | 11.6 | 11.51 | 271848 |
| 1715898900 | 11.57 | -0.17 | -1.45 | 11.69 | 11.7195 | 11.54 | 272821 |
| 1715812500 | 11.74 | -0.17 | -1.43 | 11.98 | 11.98 | 11.71 | 640936 |
| 1715726100 | 11.91 | 0.03 | 0.25 | 11.9 | 11.96 | 11.8612 | 283331 |
| 1715639700 | 11.88 | 0.04 | 0.34 | 11.84 | 11.92 | 11.815 | 248784 |
| 1715380500 | 11.84 | 0.04 | 0.34 | 11.84 | 11.85 | 11.81 | 202572 |
| 1715294100 | 11.8 | 0.08 | 0.68 | 11.77 | 11.8 | 11.75 | 162876 |
| 1715207700 | 11.72 | -0.06 | -0.51 | 11.85 | 11.85 | 11.72 | 173157 |
| 1715121300 | 11.78 | 0.01 | 0.08 | 11.82 | 11.9 | 11.71 | 262712 |
| 1715034900 | 11.77 | -0.04 | -0.34 | 11.85 | 11.91 | 11.75 | 325964 |
| 1714775700 | 11.81 | 0.02 | 0.17 | 11.81 | 11.9393 | 11.8 | 224098 |
| 1714689300 | 11.79 | 0 | 0.00 | 11.79 | 11.805 | 11.67 | 162420 |
| 1714602900 | 11.79 | 0.34 | 2.97 | 11.41 | 11.86 | 11.4 | 408159 |
| 1714516500 | 11.45 | -0.17 | -1.46 | 11.62 | 11.62 | 11.4 | 326528 |
| 1714430100 | 11.62 | -0.02 | -0.17 | 11.66 | 11.7361 | 11.58 | 237105 |
| 1714170900 | 11.64 | 0.11 | 0.95 | 11.53 | 11.65 | 11.5 | 125673 |
| 1714084500 | 11.53 | -0.08 | -0.69 | 11.57 | 11.6 | 11.4976 | 140162 |
| 1713998100 | 11.61 | -0.07 | -0.60 | 11.7 | 11.71 | 11.57 | 129826 |
| 1713911700 | 11.68 | 0.25 | 2.19 | 11.44 | 11.69 | 11.44 | 228506 |
| 1713825300 | 11.43 | -0.06 | -0.52 | 11.48 | 11.51 | 11.42 | 204725 |
| 1713566100 | 11.49 | 0.12 | 1.06 | 11.33 | 11.5 | 11.3 | 294245 |
| 1713479700 | 11.37 | 0.17 | 1.52 | 11.24 | 11.37 | 11.16 | 243306 |
| 1713393300 | 11.2 | -0.05 | -0.44 | 11.16 | 11.25 | 11.11 | 207456 |
| 1713306900 | 11.25 | 0.02 | 0.18 | 11.29 | 11.33 | 11.15 | 413490 |
| 1713220500 | 11.23 | 0.02 | 0.18 | 11.27 | 11.35 | 11.19 | 350530 |
| 1712961300 | 11.21 | -0.04 | -0.36 | 11.3 | 11.31 | 11.18 | 294173 |
| 1712874900 | 11.25 | -0.05 | -0.44 | 11.35 | 11.35 | 11.25 | 138319 |
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
