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 | 0.2888 | 2.55349248453 | 11.31 | 11.78 | 11.04 | 1578099 | 11.5134233 | CS |
| 4 | 1.3238 | 12.8836982968 | 10.275 | 11.78 | 9.62 | 1299172 | 10.94311866 | CS |
| 12 | 1.8088 | 18.4759959142 | 9.79 | 11.78 | 7.33 | 1225791 | 9.74855178 | CS |
| 26 | -5.4512 | -31.9718475073 | 17.05 | 17.05 | 7.33 | 968397 | 10.48214759 | CS |
| 52 | -2.9112 | -20.0634045486 | 14.51 | 23.22 | 7.33 | 539290 | 11.29449981 | CS |
| 156 | -14.9012 | -56.2309433962 | 26.5 | 26.5 | 7.33 | 364787 | 11.42529572 | CS |
| 260 | -14.9012 | -56.2309433962 | 26.5 | 26.5 | 7.33 | 364787 | 11.42529572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1733960100 | 11.65 | -0.06 | -0.51 | 11.55 | 11.67 | 11.4 | 1373411 |
| 1733873700 | 11.71 | 0.26 | 2.27 | 11.535 | 11.78 | 11.52 | 2114978 |
| 1733787300 | 11.45 | 0.1 | 0.88 | 11.29 | 11.6 | 11.25 | 1981586 |
| 1733528100 | 11.35 | 0.1 | 0.89 | 11.19 | 11.35 | 11.04 | 1599690 |
| 1733441700 | 11.25 | -0.11 | -0.97 | 11.31 | 11.33 | 11.15 | 820831 |
| 1733355300 | 11.36 | 0.16 | 1.43 | 11.19 | 11.59 | 11.17 | 1584407 |
| 1733268900 | 11.2 | -0.03 | -0.27 | 11.1 | 11.23 | 11 | 982322 |
| 1733182500 | 11.23 | 0.02 | 0.18 | 10.99 | 11.26 | 10.94 | 1014659 |
| 1732917840 | 11.21 | -0.12 | -1.06 | 11.29 | 11.45 | 11.14 | 290946 |
| 1732750500 | 11.33 | 0.15 | 1.34 | 11.07 | 11.47 | 10.94 | 1097898 |
| 1732664100 | 11.18 | 0.29 | 2.66 | 10.76 | 11.3629 | 10.62 | 1304777 |
| 1732577700 | 10.89 | 0.01 | 0.09 | 10.86 | 10.99 | 10.705 | 1085007 |
| 1732318500 | 10.88 | 0.12 | 1.12 | 10.62 | 10.9 | 10.59 | 1157929 |
| 1732232100 | 10.76 | 0.18 | 1.70 | 10.52 | 10.78 | 10.445 | 996989 |
| 1732145700 | 10.58 | 0.13 | 1.20 | 10.37 | 10.6 | 10.3 | 956231 |
| 1732059300 | 10.455 | 0.45 | 4.45 | 9.92 | 10.46 | 9.91 | 1069763 |
| 1731972900 | 10.01 | 0.19 | 1.93 | 9.77 | 10.05 | 9.6199999 | 1333076 |
| 1731713700 | 9.82 | -0.33 | -3.25 | 10.1 | 10.13 | 9.81 | 2969582 |
| 1731627300 | 10.15 | 0 | 0.00 | 10.275 | 10.28 | 10 | 950184 |
| 1731540900 | 10.15 | -0.03 | -0.29 | 10.27 | 10.38 | 10.09 | 1039437 |
| 1731454500 | 10.18 | -0.33 | -3.14 | 10.31 | 10.4 | 9.99 | 1361669 |
| 1731368100 | 10.51 | 0.26 | 2.54 | 10.26 | 10.54 | 10.22 | 1130386 |
| 1731108900 | 10.25 | -0.57 | -5.27 | 10.39 | 10.46 | 10.19 | 1460932 |
| 1731022500 | 10.82 | 1.52 | 16.34 | 9.349 | 10.83 | 9.25 | 2706850 |
| 1730936100 | 9.3 | 0.09 | 0.98 | 9.2 | 9.38 | 9.06 | 1218102 |
| 1730849700 | 9.21 | 0.03 | 0.33 | 9.1734 | 9.26 | 9.15 | 970106 |
| 1730763300 | 9.18 | -0.17 | -1.82 | 9.31 | 9.33 | 9.08 | 877916 |
| 1730500500 | 9.35 | 0.34 | 3.77 | 9.1 | 9.395 | 9.07 | 1035675 |
| 1730414100 | 9.01 | -0.29 | -3.12 | 9.16 | 9.19 | 8.83 | 1211660 |
| 1730327700 | 9.3 | 0.14 | 1.53 | 9.1199999 | 9.38 | 9.11 | 1038696 |
| 1730241300 | 9.16 | 0.24 | 2.69 | 9.1 | 9.22 | 8.95 | 883228 |
| 1730154900 | 8.92 | -0.08 | -0.89 | 8.99 | 9.1199999 | 8.9 | 845197 |
| 1729895700 | 9 | 0.23 | 2.62 | 9.16 | 9.25 | 8.945 | 977462 |
| 1729809300 | 8.77 | 0.21 | 2.45 | 9.1199999 | 9.41 | 8.77 | 1195509 |
| 1729722900 | 8.56 | -0.15 | -1.72 | 8.73 | 8.765 | 8.365 | 261648 |
| 1729636500 | 8.71 | 0.44 | 5.32 | 8.35 | 8.74 | 8.35 | 931857 |
| 1729550100 | 8.27 | -0.29 | -3.39 | 8.53 | 8.57 | 8.27 | 761805 |
| 1729290900 | 8.56 | -0.03 | -0.35 | 8.53 | 8.66 | 8.38 | 325470 |
| 1729204500 | 8.59 | 0.45 | 5.53 | 8.2899999 | 8.76 | 8.285 | 1194876 |
| 1729118100 | 8.14 | 0.14 | 1.75 | 8.03 | 8.1649999 | 7.94 | 1468371 |
| 1729031700 | 8 | 0.1 | 1.27 | 7.78 | 8.02 | 7.69 | 2262966 |
| 1728945300 | 7.9 | 0.44 | 5.90 | 7.49 | 7.93 | 7.33 | 4143089 |
| 1728686100 | 7.46 | -0.52 | -6.52 | 7.63 | 7.73 | 7.39 | 2022463 |
| 1728599700 | 7.98 | -1.46 | -15.47 | 7.85 | 7.99 | 7.46 | 2869415 |
| 1728513300 | 9.44 | -0.38 | -3.87 | 9.83 | 9.86 | 9.33 | 3817400 |
| 1728426900 | 9.82 | -0.55 | -5.30 | 9.99 | 10.04 | 9.73 | 1047572 |
| 1728340500 | 10.37 | -0.05 | -0.48 | 10.22 | 10.47 | 10.13 | 807622 |
| 1728081300 | 10.42 | 0.52 | 5.25 | 10.17 | 10.49 | 10.14 | 968493 |
| 1727994900 | 9.9 | -0.11 | -1.10 | 9.865 | 9.93 | 9.75 | 730325 |
| 1727908500 | 10.01 | 0.25 | 2.56 | 9.96 | 10.09 | 9.94 | 640044 |
| 1727822100 | 9.76 | 0.01 | 0.10 | 9.67 | 9.815 | 9.48 | 289298 |
| 1727735520 | 9.75 | -0.29 | -2.89 | 9.92 | 10.2 | 9.68 | 406433 |
| 1727476500 | 10.04 | 0.12 | 1.21 | 9.91 | 10.12 | 9.89 | 429751 |
| 1727390100 | 9.92 | 0.46 | 4.86 | 9.5399999 | 9.93 | 9.51 | 466954 |
| 1727303700 | 9.46 | 0.14 | 1.50 | 9.25 | 9.4949999 | 9.21 | 801713 |
| 1727217300 | 9.32 | 0.05 | 0.54 | 9.21 | 9.4 | 9.14 | 648558 |
| 1727130900 | 9.27 | -0.21 | -2.22 | 9.42 | 9.47 | 9.05 | 943621 |
| 1726871700 | 9.48 | -0.2 | -2.07 | 9.51 | 9.5399999 | 9.36 | 707408 |
| 1726785300 | 9.68 | -0.09 | -0.92 | 9.7899999 | 9.82 | 9.65 | 737440 |
| 1726698900 | 9.77 | 0.26 | 2.73 | 9.61 | 9.97 | 9.55 | 225627 |
| 1726612500 | 9.51 | -0.03 | -0.31 | 9.68 | 9.75 | 9.47 | 209698 |
| 1726526100 | 9.5399999 | -0.36 | -3.64 | 9.93 | 9.93 | 9.505 | 777549 |
| 1726266900 | 9.9 | 0.28 | 2.91 | 9.7899999 | 9.965 | 9.78 | 2305967 |
| 1726180500 | 9.6199999 | 0.04 | 0.42 | 9.66 | 9.69 | 9.4 | 640728 |
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
